Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNH Industrial N.V. (NY: CNHI )

11.52 +0.18 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.412 7.412 7.412 0 +0.04(+0.58%)
Dec 29, 2016 7.353 7.425 7.353 7.370 476,259 +0.04(+0.58%)
Dec 28, 2016 7.327 7.378 7.302 7.327 903,953 -0.03(-0.46%)
Dec 27, 2016 7.319 7.383 7.302 7.361 1,037,436 +0.00(+0.00%)
Dec 23, 2016 7.361 7.361 7.361 0 -0.12(-1.60%)
Dec 22, 2016 7.387 7.498 7.378 7.481 3,519,523 +0.07(+0.92%)
Dec 21, 2016 7.430 7.447 7.391 7.412 1,190,441 +0.05(+0.70%)
Dec 20, 2016 7.302 7.370 7.276 7.361 661,329 +0.02(+0.23%)
Dec 19, 2016 7.378 7.400 7.344 7.344 625,037 +0.00(+0.00%)
Dec 16, 2016 7.285 7.421 7.285 7.344 1,144,919 +0.00(+0.00%)
Dec 15, 2016 7.199 7.344 7.165 7.344 1,001,557 +0.10(+1.41%)
Dec 14, 2016 7.404 7.412 7.229 7.242 956,827 -0.22(-2.97%)
Dec 13, 2016 7.472 7.515 7.430 7.464 1,425,972 +0.05(+0.69%)
Dec 12, 2016 7.447 7.476 7.370 7.412 912,452 -0.05(-0.69%)
Dec 09, 2016 7.361 7.481 7.361 7.464 2,409,179 -0.18(-2.34%)
Dec 08, 2016 7.617 7.707 7.575 7.643 1,919,407 -0.16(-2.08%)
Dec 07, 2016 7.617 7.890 7.600 7.805 2,741,384 +0.08(+0.99%)
Dec 06, 2016 7.575 7.728 7.575 7.728 1,025,970 +0.11(+1.46%)
Dec 05, 2016 7.549 7.664 7.532 7.617 1,968,682 +0.29(+3.96%)
Dec 02, 2016 7.199 7.344 7.182 7.327 1,571,819 +0.05(+0.70%)
Dec 01, 2016 7.276 7.336 7.216 7.276 2,018,195 +0.00(+0.00%)
Nov 30, 2016 7.267 7.310 7.242 7.276 1,074,876 +0.02(+0.24%)
Nov 29, 2016 7.216 7.293 7.208 7.259 843,065 +0.08(+1.07%)
Nov 28, 2016 7.259 7.289 7.143 7.182 1,440,169 -0.12(-1.64%)
Nov 25, 2016 7.285 7.310 7.238 7.302 452,873 -0.06(-0.81%)
Nov 23, 2016 7.361 7.361 7.361 0 +0.34(+4.86%)
Nov 22, 2016 6.995 7.037 6.935 7.020 1,738,967 +0.21(+3.13%)
Nov 21, 2016 6.756 6.841 6.747 6.807 1,028,187 +0.10(+1.53%)
Nov 18, 2016 6.756 6.773 6.696 6.704 681,638 -0.11(-1.63%)
Nov 17, 2016 6.790 6.875 6.781 6.815 1,069,341 -0.04(-0.62%)
Nov 16, 2016 6.781 6.884 6.781 6.858 798,946 +0.03(+0.50%)
Nov 15, 2016 6.756 6.849 6.722 6.824 670,376 +0.09(+1.39%)
Nov 14, 2016 6.704 6.807 6.687 6.730 1,907,748 -0.04(-0.63%)
Nov 11, 2016 6.773 6.798 6.704 6.773 1,079,789 -0.12(-1.73%)
Nov 10, 2016 6.841 6.990 6.773 6.892 3,642,527 +0.26(+3.86%)
Nov 09, 2016 6.355 6.679 6.355 6.636 2,024,760 +0.29(+4.57%)
Nov 08, 2016 6.201 6.363 6.193 6.346 896,516 +0.03(+0.54%)
Nov 07, 2016 6.188 6.312 6.184 6.312 931,248 +0.20(+3.21%)
Nov 04, 2016 6.099 6.150 6.048 6.116 1,378,934 -0.03(-0.55%)
Nov 03, 2016 6.201 6.218 6.124 6.150 987,487 -0.08(-1.23%)
Nov 02, 2016 6.193 6.269 6.176 6.227 1,623,656 -0.09(-1.35%)
Nov 01, 2016 6.474 6.474 6.278 6.312 2,448,496 -0.32(-4.88%)
Oct 31, 2016 6.611 6.713 6.457 6.636 1,858,950 +0.07(+1.04%)
Oct 28, 2016 6.611 6.628 6.534 6.568 2,051,569 +0.15(+2.26%)
Oct 27, 2016 6.500 6.517 6.423 6.423 1,091,098 -0.06(-0.92%)
Oct 26, 2016 6.483 6.538 6.457 6.483 943,119 +0.01(+0.13%)
Oct 25, 2016 6.457 6.517 6.440 6.474 468,063 +0.02(+0.26%)
Oct 24, 2016 6.585 6.594 6.449 6.457 1,463,451 -0.07(-1.05%)
Oct 21, 2016 6.517 6.551 6.500 6.525 1,334,646 +0.02(+0.26%)
Oct 20, 2016 6.500 6.542 6.483 6.508 1,289,059 -0.04(-0.65%)
Oct 19, 2016 6.534 6.568 6.515 6.551 892,416 +0.01(+0.13%)
Oct 18, 2016 6.534 6.568 6.500 6.542 2,081,143 +0.15(+2.40%)
Oct 17, 2016 6.372 6.414 6.338 6.389 987,346 +0.01(+0.13%)
Oct 14, 2016 6.372 6.410 6.346 6.380 1,324,965 +0.08(+1.22%)
Oct 13, 2016 6.235 6.355 6.197 6.304 983,723 -0.13(-1.99%)
Oct 12, 2016 6.423 6.457 6.390 6.432 1,513,767 +0.13(+2.03%)
Oct 11, 2016 6.338 6.368 6.269 6.304 1,637,960 -0.03(-0.40%)
Oct 10, 2016 6.329 6.372 6.312 6.329 774,681 +0.07(+1.09%)
Oct 07, 2016 6.321 6.321 6.210 6.261 1,040,465 +0.00(+0.00%)
Oct 06, 2016 6.235 6.291 6.191 6.261 829,933 -0.01(-0.14%)
Oct 05, 2016 6.244 6.278 6.201 6.269 1,238,639 +0.17(+2.80%)
Oct 04, 2016 6.159 6.176 6.069 6.099 1,380,524 -0.05(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.