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

CNH Industrial N.V. (NY: CNHI )

12.31 -0.09 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2017 10.13 10.15 9.970 10.04 1,688,881 +0.00(+0.00%)
May 30, 2017 10.07 10.10 10.02 10.04 1,014,727 -0.22(-2.19%)
May 26, 2017 10.32 10.33 10.26 10.27 1,159,884 +0.11(+1.06%)
May 25, 2017 10.15 10.21 10.13 10.16 1,006,598 +0.05(+0.53%)
May 24, 2017 9.970 10.11 9.952 10.11 1,009,620 +0.03(+0.27%)
May 23, 2017 10.02 10.10 10.01 10.08 1,682,354 +0.12(+1.17%)
May 22, 2017 10.06 10.06 9.943 9.961 991,042 -0.08(-0.80%)
May 19, 2017 9.997 10.12 9.970 10.04 2,642,103 +0.52(+5.47%)
May 18, 2017 9.342 9.557 9.306 9.521 2,526,449 +0.05(+0.57%)
May 17, 2017 9.710 9.737 9.467 9.467 2,521,717 -0.41(-4.18%)
May 16, 2017 9.836 9.889 9.782 9.880 3,017,098 +0.18(+1.85%)
May 15, 2017 9.692 9.750 9.683 9.701 2,255,148 +0.07(+0.75%)
May 12, 2017 9.656 9.687 9.602 9.629 1,188,203 -0.01(-0.09%)
May 11, 2017 9.494 9.692 9.463 9.638 3,042,066 -0.03(-0.28%)
May 10, 2017 9.611 9.665 9.566 9.665 2,032,869 -0.04(-0.46%)
May 09, 2017 9.746 9.755 9.674 9.710 925,260 -0.04(-0.37%)
May 08, 2017 9.728 9.755 9.647 9.746 1,971,853 -0.16(-1.63%)
May 05, 2017 9.836 9.925 9.818 9.907 1,442,401 +0.03(+0.27%)
May 04, 2017 9.898 9.898 9.836 9.880 3,509,485 +0.04(+0.46%)
May 03, 2017 9.871 9.871 9.764 9.836 1,941,436 -0.10(-0.99%)
May 02, 2017 10.05 10.10 9.916 9.934 4,725,625 -0.10(-0.98%)
May 01, 2017 10.12 10.15 10.01 10.03 2,365,366 +0.06(+0.63%)
Apr 28, 2017 9.997 10.02 9.907 9.970 4,676,802 +0.31(+3.16%)
Apr 27, 2017 9.557 9.710 9.526 9.665 2,559,240 -0.04(-0.37%)
Apr 26, 2017 9.674 9.791 9.647 9.701 3,044,150 +0.13(+1.31%)
Apr 25, 2017 9.629 9.683 9.566 9.575 2,364,788 +0.22(+2.40%)
Apr 24, 2017 9.261 9.359 9.243 9.350 1,190,635 +0.47(+5.26%)
Apr 21, 2017 8.937 8.946 8.826 8.883 2,061,512 -0.05(-0.60%)
Apr 20, 2017 8.839 8.959 8.830 8.937 1,911,774 +0.17(+1.93%)
Apr 19, 2017 8.812 8.857 8.759 8.768 1,050,420 +0.07(+0.82%)
Apr 18, 2017 8.679 8.741 8.635 8.697 1,336,004 -0.12(-1.31%)
Apr 17, 2017 8.786 8.812 8.741 8.812 907,980 +0.09(+1.02%)
Apr 13, 2017 8.830 8.875 8.715 8.724 1,817,455 -0.05(-0.61%)
Apr 12, 2017 8.875 8.883 8.750 8.777 1,827,736 +0.02(+0.20%)
Apr 11, 2017 8.750 8.768 8.617 8.759 1,083,893 +0.00(+0.00%)
Apr 10, 2017 8.812 8.830 8.706 8.759 1,502,224 -0.08(-0.90%)
Apr 07, 2017 8.777 8.928 8.777 8.839 1,977,038 +0.12(+1.43%)
Apr 06, 2017 8.697 8.768 8.684 8.715 1,469,701 +0.16(+1.87%)
Apr 05, 2017 8.493 8.639 8.493 8.555 1,787,779 +0.14(+1.69%)
Apr 04, 2017 8.386 8.439 8.315 8.413 1,685,700 -0.03(-0.32%)
Apr 03, 2017 8.555 8.564 8.368 8.439 671,913 -0.12(-1.45%)
Mar 31, 2017 8.537 8.608 8.510 8.564 527,964 -0.01(-0.10%)
Mar 30, 2017 8.528 8.581 8.519 8.572 526,482 -0.01(-0.10%)
Mar 29, 2017 8.546 8.581 8.546 8.581 561,749 +0.01(+0.10%)
Mar 28, 2017 8.475 8.595 8.457 8.572 726,405 +0.12(+1.47%)
Mar 27, 2017 8.439 8.484 8.395 8.448 891,751 -0.16(-1.86%)
Mar 24, 2017 8.635 8.670 8.564 8.608 1,038,101 +0.03(+0.31%)
Mar 23, 2017 8.493 8.617 8.475 8.581 976,789 +0.15(+1.79%)
Mar 22, 2017 8.413 8.475 8.373 8.430 1,487,012 +0.03(+0.32%)
Mar 21, 2017 8.706 8.706 8.395 8.404 1,890,536 -0.23(-2.67%)
Mar 20, 2017 8.670 8.697 8.617 8.635 1,223,465 -0.02(-0.21%)
Mar 17, 2017 8.661 8.688 8.617 8.652 2,929,173 -0.12(-1.32%)
Mar 16, 2017 8.732 8.803 8.679 8.768 3,585,592 +0.08(+0.92%)
Mar 15, 2017 8.599 8.706 8.572 8.688 1,188,432 +0.28(+3.27%)
Mar 14, 2017 8.457 8.475 8.382 8.413 954,171 -0.17(-1.97%)
Mar 13, 2017 8.581 8.661 8.537 8.581 2,245,393 +0.02(+0.21%)
Mar 10, 2017 8.599 8.608 8.496 8.564 1,428,211 +0.01(+0.10%)
Mar 09, 2017 8.590 8.661 8.493 8.555 2,684,502 +0.14(+1.69%)
Mar 08, 2017 8.448 8.493 8.404 8.413 1,206,522 +0.06(+0.74%)
Mar 07, 2017 8.368 8.386 8.315 8.350 484,034 -0.05(-0.63%)
Mar 06, 2017 8.404 8.421 8.359 8.404 645,076 -0.05(-0.63%)
Mar 03, 2017 8.421 8.484 8.368 8.457 1,124,620 +0.11(+1.28%)
Mar 02, 2017 8.386 8.421 8.342 8.350 1,349,298 -0.09(-1.05%)
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.