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

CNH Industrial N.V. (NY: CNHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 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 8.690 8.690 8.690 0 +0.05(+0.58%)
Dec 29, 2016 8.620 8.705 8.620 8.640 406,244 +0.05(+0.58%)
Dec 28, 2016 8.590 8.650 8.560 8.590 771,062 -0.04(-0.46%)
Dec 27, 2016 8.580 8.655 8.560 8.630 884,921 +0.00(+0.00%)
Dec 23, 2016 8.630 8.630 8.630 0 -0.14(-1.60%)
Dec 22, 2016 8.660 8.790 8.650 8.770 3,002,113 +0.08(+0.92%)
Dec 21, 2016 8.710 8.730 8.665 8.690 1,015,433 +0.06(+0.70%)
Dec 20, 2016 8.560 8.640 8.530 8.630 564,106 +0.02(+0.23%)
Dec 19, 2016 8.650 8.675 8.610 8.610 533,150 +0.00(+0.00%)
Dec 16, 2016 8.540 8.700 8.540 8.610 976,603 +0.00(+0.00%)
Dec 15, 2016 8.440 8.610 8.400 8.610 854,317 +0.12(+1.41%)
Dec 14, 2016 8.680 8.690 8.475 8.490 816,163 -0.26(-2.97%)
Dec 13, 2016 8.760 8.810 8.710 8.750 1,216,338 +0.06(+0.69%)
Dec 12, 2016 8.730 8.765 8.640 8.690 778,311 -0.06(-0.69%)
Dec 09, 2016 8.630 8.770 8.630 8.750 2,055,002 -0.21(-2.34%)
Dec 08, 2016 8.930 9.035 8.880 8.960 1,637,232 -0.19(-2.08%)
Dec 07, 2016 8.930 9.250 8.910 9.150 2,338,369 +0.09(+0.99%)
Dec 06, 2016 8.880 9.060 8.880 9.060 875,141 +0.13(+1.46%)
Dec 05, 2016 8.850 8.985 8.830 8.930 1,679,263 +0.34(+3.96%)
Dec 02, 2016 8.440 8.610 8.420 8.590 1,340,744 +0.06(+0.70%)
Dec 01, 2016 8.530 8.600 8.460 8.530 1,721,497 +0.00(+0.00%)
Nov 30, 2016 8.520 8.570 8.490 8.530 916,857 +0.02(+0.24%)
Nov 29, 2016 8.460 8.550 8.450 8.510 719,125 +0.09(+1.07%)
Nov 28, 2016 8.510 8.545 8.373 8.420 1,228,448 -0.14(-1.64%)
Nov 25, 2016 8.540 8.570 8.485 8.560 386,296 -0.07(-0.81%)
Nov 23, 2016 8.630 8.630 8.630 0 +0.40(+4.86%)
Nov 22, 2016 8.200 8.250 8.130 8.230 1,483,319 +0.25(+3.13%)
Nov 21, 2016 7.920 8.020 7.910 7.980 877,032 +0.12(+1.53%)
Nov 18, 2016 7.920 7.940 7.850 7.860 581,430 -0.13(-1.63%)
Nov 17, 2016 7.960 8.060 7.950 7.990 912,136 -0.05(-0.62%)
Nov 16, 2016 7.950 8.070 7.950 8.040 681,492 +0.04(+0.50%)
Nov 15, 2016 7.920 8.030 7.880 8.000 571,823 +0.11(+1.39%)
Nov 14, 2016 7.860 7.980 7.840 7.890 1,627,287 -0.05(-0.63%)
Nov 11, 2016 7.940 7.970 7.860 7.940 921,048 -0.14(-1.73%)
Nov 10, 2016 8.020 8.195 7.940 8.080 3,107,034 +0.30(+3.86%)
Nov 09, 2016 7.450 7.830 7.450 7.780 1,727,097 +0.34(+4.57%)
Nov 08, 2016 7.270 7.460 7.260 7.440 764,718 +0.04(+0.54%)
Nov 07, 2016 7.255 7.400 7.250 7.400 794,344 +0.23(+3.21%)
Nov 04, 2016 7.150 7.210 7.090 7.170 1,176,215 -0.04(-0.55%)
Nov 03, 2016 7.270 7.290 7.180 7.210 842,315 -0.09(-1.23%)
Nov 02, 2016 7.260 7.350 7.240 7.300 1,384,960 -0.10(-1.35%)
Nov 01, 2016 7.590 7.590 7.360 7.400 2,088,539 -0.38(-4.88%)
Oct 31, 2016 7.750 7.870 7.570 7.780 1,585,663 +0.08(+1.04%)
Oct 28, 2016 7.750 7.770 7.660 7.700 1,749,965 +0.17(+2.26%)
Oct 27, 2016 7.620 7.640 7.530 7.530 930,694 -0.07(-0.92%)
Oct 26, 2016 7.600 7.665 7.570 7.600 804,470 +0.01(+0.13%)
Oct 25, 2016 7.570 7.640 7.550 7.590 399,253 +0.02(+0.26%)
Oct 24, 2016 7.720 7.730 7.560 7.570 1,248,307 -0.08(-1.05%)
Oct 21, 2016 7.640 7.680 7.620 7.650 1,138,438 +0.02(+0.26%)
Oct 20, 2016 7.620 7.670 7.600 7.630 1,099,553 -0.05(-0.65%)
Oct 19, 2016 7.660 7.700 7.638 7.680 761,221 +0.01(+0.13%)
Oct 18, 2016 7.660 7.700 7.620 7.670 1,775,191 +0.18(+2.40%)
Oct 17, 2016 7.470 7.520 7.430 7.490 842,195 +0.01(+0.13%)
Oct 14, 2016 7.470 7.515 7.440 7.480 1,130,180 +0.09(+1.22%)
Oct 13, 2016 7.310 7.450 7.265 7.390 839,105 -0.15(-1.99%)
Oct 12, 2016 7.530 7.570 7.491 7.540 1,291,226 +0.15(+2.03%)
Oct 11, 2016 7.430 7.465 7.350 7.390 1,397,161 -0.03(-0.40%)
Oct 10, 2016 7.420 7.470 7.400 7.420 660,794 +0.08(+1.09%)
Oct 07, 2016 7.410 7.410 7.280 7.340 887,505 +0.00(+0.00%)
Oct 06, 2016 7.310 7.375 7.258 7.340 707,924 -0.01(-0.14%)
Oct 05, 2016 7.320 7.360 7.270 7.350 1,056,545 +0.20(+2.80%)
Oct 04, 2016 7.220 7.240 7.115 7.150 1,177,571 -0.06(-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.