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: 4:10 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 (%)
May 30, 2014 9.218 9.235 9.118 9.151 593,582 -0.02(-0.18%)
May 29, 2014 9.101 9.235 9.076 9.168 1,221,705 +0.07(+0.74%)
May 28, 2014 9.160 9.176 9.067 9.101 2,793,181 -0.05(-0.55%)
May 27, 2014 9.243 9.243 9.042 9.151 1,330,523 +0.22(+2.44%)
May 23, 2014 8.883 8.933 8.933 8.933 290,683 +0.04(+0.47%)
May 22, 2014 9.017 9.026 8.866 8.891 236,008 -0.18(-1.94%)
May 21, 2014 8.967 9.084 8.958 9.067 1,240,512 +0.12(+1.31%)
May 20, 2014 8.925 8.950 8.883 8.950 732,140 -0.04(-0.47%)
May 19, 2014 8.992 9.059 8.950 8.992 486,940 -0.02(-0.19%)
May 16, 2014 9.017 9.026 8.942 9.009 372,810 +0.13(+1.42%)
May 15, 2014 8.875 8.900 8.799 8.883 669,353 -0.07(-0.75%)
May 14, 2014 8.917 8.984 8.891 8.950 614,662 -0.02(-0.19%)
May 13, 2014 9.017 9.042 8.908 8.967 1,346,438 -0.04(-0.47%)
May 12, 2014 9.243 9.285 9.009 9.009 1,064,163 -0.14(-1.56%)
May 09, 2014 9.176 9.210 9.101 9.151 2,009,640 -0.36(-3.79%)
May 08, 2014 9.319 9.604 9.252 9.512 1,538,217 -0.21(-2.16%)
May 07, 2014 9.621 9.746 9.553 9.721 887,630 +0.11(+1.13%)
May 06, 2014 9.512 9.646 9.495 9.612 610,275 +0.03(+0.35%)
May 05, 2014 9.495 9.612 9.428 9.579 660,996 -0.16(-1.64%)
May 02, 2014 9.721 9.780 9.688 9.738 564,132 -0.01(-0.09%)
May 01, 2014 9.696 9.771 9.671 9.746 641,823 +0.03(+0.35%)
Apr 30, 2014 9.738 9.796 9.637 9.713 647,653 -0.02(-0.17%)
Apr 29, 2014 9.763 9.788 9.687 9.729 787,566 +0.08(+0.87%)
Apr 28, 2014 9.595 9.729 9.545 9.646 862,822 -0.22(-2.21%)
Apr 25, 2014 9.872 9.921 9.755 9.864 975,904 +0.28(+2.97%)
Apr 24, 2014 9.621 9.646 9.520 9.579 840,729 +0.14(+1.51%)
Apr 23, 2014 9.486 9.512 9.369 9.436 410,444 -0.01(-0.09%)
Apr 22, 2014 9.377 9.470 9.352 9.445 768,879 +0.04(+0.45%)
Apr 21, 2014 9.285 9.415 9.260 9.403 353,778 +0.10(+1.08%)
Apr 17, 2014 9.461 9.302 9.302 9.302 300,707 -0.13(-1.42%)
Apr 16, 2014 9.269 9.453 9.269 9.436 256,394 +0.28(+3.02%)
Apr 15, 2014 9.227 9.243 9.017 9.160 645,440 -0.16(-1.71%)
Apr 14, 2014 9.285 9.319 9.218 9.319 554,071 +0.13(+1.46%)
Apr 11, 2014 9.302 9.319 9.185 9.185 277,576 -0.19(-2.06%)
Apr 10, 2014 9.629 9.629 9.344 9.377 311,771 -0.23(-2.44%)
Apr 09, 2014 9.654 9.671 9.495 9.612 412,021 +0.23(+2.41%)
Apr 08, 2014 9.428 9.503 9.386 9.386 416,146 -0.05(-0.53%)
Apr 07, 2014 9.528 9.553 9.403 9.436 1,005,051 -0.05(-0.53%)
Apr 04, 2014 9.570 9.621 9.474 9.486 238,755 -0.06(-0.61%)
Apr 03, 2014 9.562 9.595 9.486 9.545 304,274 +0.01(+0.09%)
Apr 02, 2014 9.654 9.654 9.503 9.537 505,313 -0.13(-1.39%)
Apr 01, 2014 9.696 9.729 9.637 9.671 605,634 +0.03(+0.35%)
Mar 31, 2014 9.704 9.721 9.595 9.637 988,111 +0.19(+2.04%)
Mar 28, 2014 9.403 9.478 9.386 9.445 287,303 +0.19(+2.08%)
Mar 27, 2014 9.285 9.319 9.243 9.252 193,066 -0.03(-0.36%)
Mar 26, 2014 9.310 9.344 9.277 9.285 386,369 +0.18(+2.03%)
Mar 25, 2014 9.084 9.134 9.017 9.101 719,319 +0.11(+1.21%)
Mar 24, 2014 9.076 9.084 8.933 8.992 313,826 -0.04(-0.46%)
Mar 21, 2014 9.218 9.243 9.034 9.034 1,322,220 -0.19(-2.09%)
Mar 20, 2014 9.210 9.277 9.176 9.227 224,593 +0.08(+0.82%)
Mar 19, 2014 9.361 9.361 9.151 9.151 454,701 -0.28(-2.93%)
Mar 18, 2014 9.411 9.428 9.377 9.428 395,277 +0.11(+1.17%)
Mar 17, 2014 9.235 9.344 9.227 9.319 662,852 +0.38(+4.22%)
Mar 14, 2014 8.858 9.143 8.858 8.942 420,924 +0.02(+0.19%)
Mar 13, 2014 9.185 9.218 8.883 8.925 558,708 -0.23(-2.47%)
Mar 12, 2014 9.118 9.260 9.051 9.151 431,694 -0.06(-0.64%)
Mar 11, 2014 9.327 9.377 9.210 9.210 376,913 -0.12(-1.26%)
Mar 10, 2014 9.336 9.369 9.243 9.327 313,877 -0.14(-1.50%)
Mar 07, 2014 9.436 9.486 9.394 9.470 547,633 +0.11(+1.16%)
Mar 06, 2014 9.369 9.386 9.210 9.361 773,845 +0.24(+2.67%)
Mar 05, 2014 9.084 9.126 9.042 9.118 661,529 +0.11(+1.21%)
Mar 04, 2014 9.034 9.059 8.958 9.009 400,936 +0.15(+1.70%)
Mar 03, 2014 8.992 9.034 8.824 8.858 782,919 -0.29(-3.21%)
Feb 28, 2014 9.134 9.243 9.134 9.151 342,119 +0.04(+0.46%)
Feb 27, 2014 9.084 9.118 9.051 9.109 599,522 -0.02(-0.18%)
Feb 26, 2014 9.243 9.260 9.109 9.126 641,950 -0.13(-1.45%)
Feb 25, 2014 9.310 9.344 9.235 9.260 271,756 -0.12(-1.25%)
Feb 24, 2014 9.336 9.461 9.319 9.377 635,884 +0.06(+0.63%)
Feb 21, 2014 9.336 9.419 9.310 9.319 369,611 +0.02(+0.18%)
Feb 20, 2014 9.243 9.352 9.227 9.302 480,592 -0.04(-0.45%)
Feb 19, 2014 9.310 9.436 9.302 9.344 420,006 +0.08(+0.90%)
Feb 18, 2014 9.344 9.388 9.237 9.260 506,902 -0.10(-1.07%)
Feb 14, 2014 9.336 9.361 9.361 9.361 1,313,566 +0.33(+3.62%)
Feb 13, 2014 8.984 9.051 8.967 9.034 501,785 -0.09(-1.01%)
Feb 12, 2014 9.143 9.201 9.000 9.126 1,353,327 +0.28(+3.22%)
Feb 11, 2014 8.816 8.891 8.816 8.841 1,196,665 +0.11(+1.25%)
Feb 10, 2014 8.816 8.866 8.732 8.732 717,213 -0.13(-1.51%)
Feb 07, 2014 8.833 8.900 8.791 8.866 769,787 +0.08(+0.86%)
Feb 06, 2014 8.766 8.858 8.749 8.791 785,124 +0.11(+1.25%)
Feb 05, 2014 8.682 8.724 8.632 8.682 928,222 +0.08(+0.88%)
Feb 04, 2014 8.674 8.707 8.565 8.607 1,121,979 +0.07(+0.79%)
Feb 03, 2014 8.824 8.845 8.514 8.539 1,028,394 -0.29(-3.32%)
Jan 31, 2014 8.724 8.850 8.699 8.833 1,563,646 -0.10(-1.13%)
Jan 30, 2014 9.243 9.285 8.850 8.933 2,847,247 -0.43(-4.57%)
Jan 29, 2014 9.386 9.419 9.302 9.361 1,361,820 -0.23(-2.45%)
Jan 28, 2014 9.470 9.646 9.470 9.595 525,821 +0.11(+1.15%)
Jan 27, 2014 9.520 9.562 9.419 9.486 820,405 +0.15(+1.62%)
Jan 24, 2014 9.512 9.512 9.319 9.336 930,794 -0.34(-3.47%)
Jan 23, 2014 9.864 9.872 9.616 9.671 987,355 -0.08(-0.86%)
Jan 22, 2014 9.905 9.922 9.738 9.755 751,127 -0.22(-2.18%)
Jan 21, 2014 9.981 10.01 9.872 9.972 923,306 +0.09(+0.93%)
Jan 17, 2014 9.897 9.880 9.880 9.880 561,320 +0.02(+0.17%)
Jan 16, 2014 9.872 9.872 9.729 9.864 1,219,815 +0.03(+0.26%)
Jan 15, 2014 9.688 9.889 9.688 9.838 378,237 +0.15(+1.56%)
Jan 14, 2014 9.646 9.721 9.637 9.688 768,855 +0.14(+1.49%)
Jan 13, 2014 9.579 9.637 9.545 9.545 384,610 -0.01(-0.09%)
Jan 10, 2014 9.595 9.595 9.478 9.553 751,427 +0.13(+1.42%)
Jan 09, 2014 9.520 9.528 9.386 9.419 2,102,342 +0.24(+2.65%)
Jan 08, 2014 9.201 9.218 9.109 9.176 514,001 -0.03(-0.36%)
Jan 07, 2014 9.310 9.310 9.210 9.210 552,762 -0.03(-0.27%)
Jan 06, 2014 9.386 9.394 9.235 9.235 599,316 -0.10(-1.08%)
Jan 03, 2014 9.428 9.436 9.327 9.336 654,103 +0.01(+0.09%)
Jan 02, 2014 9.377 9.386 9.285 9.327 633,377 -0.18(-1.94%)
Dec 31, 2013 9.470 9.512 9.512 9.512 449,152 +0.01(+0.09%)
Dec 30, 2013 9.562 9.587 9.478 9.503 379,364 +0.03(+0.27%)
Dec 27, 2013 9.495 9.528 9.453 9.478 606,885 +0.19(+2.08%)
Dec 26, 2013 9.243 9.310 9.201 9.285 483,610 +0.05(+0.54%)
Dec 24, 2013 9.218 9.269 9.218 9.235 183,012 +0.00(+0.00%)
Dec 23, 2013 9.285 9.327 9.227 9.235 595,701 +0.10(+1.10%)
Dec 20, 2013 9.059 9.260 9.026 9.134 3,408,080 +0.27(+3.02%)
Dec 19, 2013 8.808 8.883 8.749 8.866 762,521 +0.10(+1.15%)
Dec 18, 2013 8.732 8.808 8.674 8.766 764,266 +0.03(+0.29%)
Dec 17, 2013 8.749 8.774 8.699 8.741 894,046 -0.28(-3.07%)
Dec 16, 2013 8.833 9.067 8.824 9.017 948,301 +0.36(+4.16%)
Dec 13, 2013 8.623 8.707 8.581 8.657 709,302 +0.08(+0.98%)
Dec 12, 2013 8.665 8.707 8.573 8.573 491,796 -0.22(-2.48%)
Dec 11, 2013 8.917 8.917 8.782 8.791 417,513 -0.10(-1.13%)
Dec 10, 2013 8.954 8.967 8.866 8.891 1,014,346 +0.07(+0.76%)
Dec 09, 2013 8.791 8.866 8.774 8.824 317,882 +0.01(+0.10%)
Dec 06, 2013 8.875 8.891 8.791 8.816 1,164,722 +0.05(+0.57%)
Dec 05, 2013 8.900 8.900 8.724 8.766 1,048,249 -0.25(-2.79%)
Dec 04, 2013 8.808 9.042 8.808 9.017 919,275 +0.02(+0.19%)
Dec 03, 2013 9.118 9.176 8.933 9.000 1,357,738 -0.29(-3.16%)
Dec 02, 2013 9.386 9.436 9.285 9.294 645,499 -0.20(-2.12%)
Nov 29, 2013 9.637 9.675 9.495 9.495 557,298 +0.01(+0.09%)
Nov 27, 2013 9.595 9.637 9.470 9.486 697,032 +0.03(+0.27%)
Nov 26, 2013 9.495 9.512 9.436 9.461 1,220,495 -0.04(-0.44%)
Nov 25, 2013 9.570 9.579 9.478 9.503 1,823,051 +0.02(+0.18%)
Nov 22, 2013 9.453 9.512 9.436 9.486 535,827 +0.03(+0.35%)
Nov 21, 2013 9.453 9.461 9.394 9.453 363,800 -0.03(-0.27%)
Nov 20, 2013 9.662 9.671 9.453 9.478 1,606,426 +0.08(+0.80%)
Nov 19, 2013 9.478 9.478 9.336 9.403 1,210,643 -0.08(-0.80%)
Nov 18, 2013 9.570 9.595 9.465 9.478 1,701,567 +0.00(+0.00%)
Nov 15, 2013 9.520 9.528 9.445 9.478 1,409,613 -0.04(-0.44%)
Nov 14, 2013 9.562 9.587 9.495 9.520 902,189 +0.12(+1.25%)
Nov 12, 2013 9.344 9.428 9.336 9.403 906,516 +0.03(+0.27%)
Nov 11, 2013 9.352 9.386 9.319 9.377 517,120 +0.00(+0.00%)
Nov 08, 2013 9.336 9.394 9.319 9.377 1,032,645 -0.03(-0.36%)
Nov 07, 2013 9.495 9.520 9.361 9.411 1,137,456 +0.04(+0.45%)
Nov 06, 2013 9.361 9.461 9.294 9.369 1,182,262 +0.04(+0.45%)
Nov 05, 2013 9.336 9.428 9.294 9.327 1,503,520 -0.22(-2.28%)
Nov 04, 2013 9.570 9.587 9.453 9.545 970,395 +0.13(+1.42%)
Nov 01, 2013 9.587 9.604 9.386 9.411 1,755,615 -0.42(-4.26%)
Oct 31, 2013 10.22 10.25 9.830 9.830 1,034,420 -0.35(-3.46%)
Oct 30, 2013 10.11 10.41 10.08 10.18 1,095,959 -0.05(-0.49%)
Oct 29, 2013 10.48 10.50 10.14 10.23 2,029,749 -0.18(-1.69%)
Oct 28, 2013 10.39 10.48 10.37 10.41 1,115,968 +0.08(+0.73%)
Oct 25, 2013 10.39 10.43 10.29 10.33 1,196,253 -0.24(-2.30%)
Oct 24, 2013 10.57 10.64 10.52 10.58 778,764 +0.16(+1.53%)
Oct 23, 2013 10.47 10.56 10.37 10.42 497,721 -0.18(-1.74%)
Oct 22, 2013 10.53 10.65 10.51 10.60 931,281 +0.31(+3.01%)
Oct 21, 2013 10.33 10.39 10.25 10.29 563,330 +0.08(+0.82%)
Oct 18, 2013 10.28 10.30 10.08 10.21 1,073,795 -0.08(-0.81%)
Oct 17, 2013 10.27 10.33 10.19 10.29 486,105 +0.00(+0.00%)
Oct 16, 2013 10.32 10.35 10.22 10.29 645,102 -0.03(-0.33%)
Oct 15, 2013 10.37 10.37 10.29 10.32 837,024 -0.38(-3.52%)
Oct 14, 2013 10.64 10.87 10.52 10.70 542,997 +0.03(+0.31%)
Oct 11, 2013 10.75 10.78 10.61 10.67 1,921,173 +0.09(+0.87%)
Oct 10, 2013 10.60 10.62 10.48 10.58 601,757 -0.01(-0.08%)
Oct 09, 2013 10.54 10.63 10.45 10.58 1,123,796 +0.18(+1.69%)
Oct 08, 2013 10.41 10.57 10.34 10.41 1,454,368 +0.15(+1.47%)
Oct 07, 2013 10.41 10.50 10.26 10.26 1,327,691 -0.34(-3.16%)
Oct 04, 2013 10.69 10.98 10.48 10.59 1,329,995 +0.03(+0.24%)
Oct 03, 2013 10.70 10.70 10.42 10.57 1,356,081 -0.24(-2.25%)
Oct 02, 2013 10.91 10.96 10.79 10.81 1,947,365 -0.02(-0.16%)
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.