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: 7:00 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 (%)
Dec 30, 2016 7.720 7.720 7.720 0 +0.04(+0.58%)
Dec 29, 2016 7.657 7.733 7.657 7.675 457,306 +0.04(+0.58%)
Dec 28, 2016 7.631 7.684 7.604 7.631 867,979 -0.04(-0.46%)
Dec 27, 2016 7.622 7.689 7.604 7.666 996,149 +0.00(+0.00%)
Dec 23, 2016 7.666 7.666 7.666 0 -0.12(-1.60%)
Dec 22, 2016 7.693 7.809 7.684 7.791 3,379,458 +0.07(+0.92%)
Dec 21, 2016 7.737 7.755 7.697 7.720 1,143,066 +0.05(+0.70%)
Dec 20, 2016 7.604 7.675 7.578 7.666 635,010 +0.02(+0.23%)
Dec 19, 2016 7.684 7.706 7.649 7.649 600,163 +0.00(+0.00%)
Dec 16, 2016 7.586 7.729 7.586 7.649 1,099,355 +0.00(+0.00%)
Dec 15, 2016 7.498 7.649 7.462 7.649 961,698 +0.11(+1.41%)
Dec 14, 2016 7.711 7.720 7.529 7.542 918,749 -0.23(-2.97%)
Dec 13, 2016 7.782 7.826 7.737 7.773 1,369,223 +0.05(+0.69%)
Dec 12, 2016 7.755 7.786 7.675 7.720 876,139 -0.05(-0.69%)
Dec 09, 2016 7.666 7.791 7.666 7.773 2,313,301 -0.19(-2.34%)
Dec 08, 2016 7.933 8.026 7.888 7.960 1,843,020 -0.17(-2.08%)
Dec 07, 2016 7.933 8.217 7.915 8.128 2,632,286 +0.08(+0.99%)
Dec 06, 2016 7.888 8.048 7.888 8.048 985,140 +0.12(+1.46%)
Dec 05, 2016 7.862 7.982 7.844 7.933 1,890,334 +0.30(+3.96%)
Dec 02, 2016 7.498 7.649 7.480 7.631 1,509,266 +0.05(+0.70%)
Dec 01, 2016 7.578 7.640 7.515 7.578 1,937,877 +0.00(+0.00%)
Nov 30, 2016 7.569 7.613 7.542 7.578 1,032,099 +0.02(+0.23%)
Nov 29, 2016 7.515 7.595 7.506 7.560 809,514 +0.08(+1.07%)
Nov 28, 2016 7.560 7.591 7.439 7.480 1,382,855 -0.12(-1.64%)
Nov 25, 2016 7.586 7.613 7.538 7.604 434,850 -0.06(-0.81%)
Nov 23, 2016 7.666 7.666 7.666 0 +0.36(+4.86%)
Nov 22, 2016 7.284 7.329 7.222 7.311 1,669,762 +0.22(+3.13%)
Nov 21, 2016 7.036 7.125 7.027 7.089 987,268 +0.11(+1.53%)
Nov 18, 2016 7.036 7.053 6.973 6.982 654,511 -0.12(-1.63%)
Nov 17, 2016 7.071 7.160 7.062 7.098 1,026,785 -0.04(-0.62%)
Nov 16, 2016 7.062 7.169 7.062 7.142 767,150 +0.04(+0.50%)
Nov 15, 2016 7.036 7.133 7.000 7.107 643,697 +0.10(+1.39%)
Nov 14, 2016 6.982 7.089 6.965 7.009 1,831,825 -0.04(-0.63%)
Nov 11, 2016 7.053 7.080 6.982 7.053 1,036,817 -0.12(-1.73%)
Nov 10, 2016 7.125 7.280 7.053 7.178 3,497,567 +0.27(+3.86%)
Nov 09, 2016 6.618 6.956 6.618 6.911 1,944,181 +0.30(+4.57%)
Nov 08, 2016 6.458 6.627 6.449 6.609 860,837 +0.04(+0.54%)
Nov 07, 2016 6.445 6.574 6.440 6.574 894,187 +0.20(+3.21%)
Nov 04, 2016 6.352 6.405 6.298 6.369 1,324,057 -0.04(-0.55%)
Nov 03, 2016 6.458 6.476 6.378 6.405 948,188 -0.08(-1.23%)
Nov 02, 2016 6.449 6.529 6.432 6.485 1,559,040 -0.09(-1.35%)
Nov 01, 2016 6.743 6.743 6.538 6.574 2,351,054 -0.34(-4.88%)
Oct 31, 2016 6.885 6.991 6.725 6.911 1,784,970 +0.07(+1.04%)
Oct 28, 2016 6.885 6.902 6.805 6.840 1,969,923 +0.15(+2.26%)
Oct 27, 2016 6.769 6.787 6.689 6.689 1,047,675 -0.06(-0.92%)
Oct 26, 2016 6.751 6.809 6.725 6.751 905,586 +0.01(+0.13%)
Oct 25, 2016 6.725 6.787 6.707 6.743 449,436 +0.02(+0.26%)
Oct 24, 2016 6.858 6.867 6.716 6.725 1,405,210 -0.07(-1.05%)
Oct 21, 2016 6.787 6.822 6.769 6.796 1,281,531 +0.02(+0.26%)
Oct 20, 2016 6.769 6.814 6.751 6.778 1,237,759 -0.04(-0.65%)
Oct 19, 2016 6.805 6.840 6.785 6.822 856,901 +0.01(+0.13%)
Oct 18, 2016 6.805 6.840 6.769 6.814 1,998,320 +0.16(+2.40%)
Oct 17, 2016 6.636 6.680 6.600 6.654 948,053 +0.01(+0.13%)
Oct 14, 2016 6.636 6.676 6.609 6.645 1,272,235 +0.08(+1.22%)
Oct 13, 2016 6.494 6.618 6.454 6.565 944,574 -0.13(-1.99%)
Oct 12, 2016 6.689 6.725 6.655 6.698 1,453,524 +0.13(+2.03%)
Oct 11, 2016 6.600 6.631 6.529 6.565 1,572,774 -0.03(-0.40%)
Oct 10, 2016 6.591 6.636 6.574 6.591 743,851 +0.07(+1.09%)
Oct 07, 2016 6.583 6.583 6.467 6.520 999,058 +0.00(+0.00%)
Oct 06, 2016 6.494 6.552 6.447 6.520 796,905 -0.01(-0.14%)
Oct 05, 2016 6.503 6.538 6.458 6.529 1,189,345 +0.18(+2.80%)
Oct 04, 2016 6.414 6.432 6.321 6.352 1,325,583 -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.