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

CNH Industrial N.V. (NY: CNHI )

11.40 -0.18 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2013 9.862 9.906 9.906 9.906 431,277 +0.01(+0.09%)
Dec 30, 2013 9.958 9.984 9.871 9.897 364,266 +0.03(+0.27%)
Dec 27, 2013 9.888 9.923 9.845 9.871 582,732 +0.20(+2.08%)
Dec 26, 2013 9.627 9.696 9.583 9.670 464,364 +0.05(+0.54%)
Dec 24, 2013 9.600 9.654 9.600 9.618 175,729 +0.00(+0.00%)
Dec 23, 2013 9.670 9.714 9.609 9.618 571,994 +0.10(+1.10%)
Dec 20, 2013 9.434 9.644 9.400 9.513 3,272,449 +0.28(+3.02%)
Dec 19, 2013 9.173 9.251 9.112 9.234 732,175 +0.10(+1.15%)
Dec 18, 2013 9.094 9.173 9.033 9.129 733,850 +0.03(+0.29%)
Dec 17, 2013 9.112 9.138 9.059 9.103 858,466 -0.29(-3.07%)
Dec 16, 2013 9.199 9.443 9.190 9.391 910,562 +0.38(+4.16%)
Dec 13, 2013 8.981 9.068 8.937 9.016 681,074 +0.09(+0.98%)
Dec 12, 2013 9.024 9.068 8.928 8.928 472,224 -0.23(-2.48%)
Dec 11, 2013 9.286 9.286 9.146 9.155 400,897 -0.10(-1.13%)
Dec 10, 2013 9.325 9.338 9.234 9.260 973,978 +0.07(+0.76%)
Dec 09, 2013 9.155 9.234 9.138 9.190 305,231 +0.01(+0.10%)
Dec 06, 2013 9.242 9.260 9.155 9.181 1,118,370 +0.05(+0.57%)
Dec 05, 2013 9.269 9.269 9.085 9.129 1,006,532 -0.26(-2.79%)
Dec 04, 2013 9.173 9.417 9.173 9.391 882,691 +0.02(+0.19%)
Dec 03, 2013 9.496 9.557 9.304 9.373 1,303,704 -0.31(-3.16%)
Dec 02, 2013 9.775 9.827 9.670 9.679 619,810 -0.21(-2.12%)
Nov 29, 2013 10.04 10.08 9.888 9.888 535,119 +0.01(+0.09%)
Nov 27, 2013 9.993 10.04 9.862 9.880 669,293 +0.03(+0.27%)
Nov 26, 2013 9.888 9.906 9.827 9.853 1,171,923 -0.04(-0.44%)
Nov 25, 2013 9.967 9.976 9.871 9.897 1,750,499 +0.02(+0.18%)
Nov 22, 2013 9.845 9.906 9.827 9.880 514,503 +0.03(+0.35%)
Nov 21, 2013 9.845 9.853 9.784 9.845 349,321 -0.03(-0.27%)
Nov 20, 2013 10.06 10.07 9.845 9.871 1,542,495 +0.08(+0.80%)
Nov 19, 2013 9.871 9.871 9.723 9.792 1,162,463 -0.08(-0.80%)
Nov 18, 2013 9.967 9.993 9.858 9.871 1,633,850 +0.00(+0.00%)
Nov 15, 2013 9.915 9.923 9.836 9.871 1,353,514 -0.04(-0.44%)
Nov 14, 2013 9.958 9.984 9.888 9.915 866,285 +0.12(+1.25%)
Nov 12, 2013 9.731 9.819 9.723 9.792 870,439 +0.03(+0.27%)
Nov 11, 2013 9.740 9.775 9.705 9.766 496,540 +0.00(+0.00%)
Nov 08, 2013 9.723 9.784 9.705 9.766 991,549 -0.03(-0.36%)
Nov 07, 2013 9.888 9.915 9.749 9.801 1,092,188 +0.04(+0.45%)
Nov 06, 2013 9.749 9.853 9.679 9.757 1,135,212 +0.04(+0.45%)
Nov 05, 2013 9.723 9.819 9.679 9.714 1,443,685 -0.23(-2.28%)
Nov 04, 2013 9.967 9.984 9.845 9.941 931,776 +0.14(+1.42%)
Nov 01, 2013 9.984 10.00 9.775 9.801 1,685,747 -0.44(-4.26%)
Oct 31, 2013 10.65 10.67 10.24 10.24 993,254 -0.37(-3.46%)
Oct 30, 2013 10.53 10.84 10.50 10.60 1,052,343 -0.05(-0.49%)
Oct 29, 2013 10.91 10.94 10.56 10.66 1,948,971 -0.18(-1.69%)
Oct 28, 2013 10.82 10.91 10.80 10.84 1,071,556 +0.08(+0.73%)
Oct 25, 2013 10.82 10.87 10.71 10.76 1,148,646 -0.25(-2.30%)
Oct 24, 2013 11.01 11.08 10.95 11.01 747,772 +0.17(+1.53%)
Oct 23, 2013 10.90 11.00 10.80 10.85 477,913 -0.19(-1.74%)
Oct 22, 2013 10.96 11.09 10.94 11.04 894,219 +0.32(+3.01%)
Oct 21, 2013 10.76 10.82 10.67 10.72 540,911 +0.09(+0.82%)
Oct 18, 2013 10.71 10.73 10.50 10.63 1,031,061 -0.09(-0.81%)
Oct 17, 2013 10.70 10.76 10.61 10.72 466,760 +0.00(+0.00%)
Oct 16, 2013 10.74 10.78 10.64 10.72 619,429 -0.03(-0.32%)
Oct 15, 2013 10.80 10.80 10.72 10.75 803,713 -0.39(-3.52%)
Oct 14, 2013 11.08 11.32 10.95 11.15 521,388 +0.03(+0.31%)
Oct 11, 2013 11.20 11.22 11.05 11.11 1,844,717 +0.10(+0.87%)
Oct 10, 2013 11.04 11.06 10.92 11.01 577,809 -0.01(-0.08%)
Oct 09, 2013 10.98 11.07 10.88 11.02 1,079,073 +0.18(+1.69%)
Oct 08, 2013 10.84 11.01 10.77 10.84 1,396,489 +0.16(+1.47%)
Oct 07, 2013 10.84 10.94 10.68 10.68 1,274,853 -0.35(-3.16%)
Oct 04, 2013 11.14 11.43 10.92 11.03 1,277,066 +0.03(+0.24%)
Oct 03, 2013 11.15 11.15 10.85 11.01 1,302,113 -0.25(-2.25%)
Oct 02, 2013 11.36 11.42 11.23 11.26 1,869,866 -0.02(-0.15%)
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.