Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.334 6.394 6.236 6.281 1,436,437 +0.04(+0.71%)
May 27, 2016 6.263 6.236 6.236 6.236 1,098,338 -0.11(-1.68%)
May 26, 2016 6.361 6.369 6.289 6.343 2,677,481 +0.12(+2.00%)
May 25, 2016 6.174 6.276 6.147 6.218 3,128,635 +0.08(+1.30%)
May 24, 2016 6.023 6.138 6.023 6.138 1,330,385 +0.17(+2.83%)
May 23, 2016 5.881 6.005 5.872 5.970 1,612,420 +0.04(+0.75%)
May 20, 2016 6.076 6.085 5.916 5.925 2,360,550 -0.05(-0.89%)
May 19, 2016 6.014 6.045 5.952 5.979 2,043,378 -0.04(-0.74%)
May 18, 2016 5.996 6.121 5.996 6.023 2,173,644 -0.02(-0.29%)
May 17, 2016 6.112 6.138 6.027 6.041 2,295,408 -0.16(-2.58%)
May 16, 2016 6.147 6.254 6.147 6.201 1,364,800 -0.04(-0.57%)
May 13, 2016 6.272 6.316 6.210 6.236 2,665,935 -0.07(-1.13%)
May 12, 2016 6.361 6.374 6.254 6.307 4,080,044 -0.04(-0.56%)
May 11, 2016 6.298 6.432 6.272 6.343 4,489,539 -0.03(-0.42%)
May 10, 2016 6.147 6.440 6.121 6.369 4,514,935 +0.26(+4.22%)
May 09, 2016 6.147 6.147 6.058 6.112 1,928,667 -0.19(-2.96%)
May 06, 2016 6.218 6.325 6.183 6.298 2,128,697 -0.07(-1.12%)
May 05, 2016 6.476 6.485 6.352 6.369 1,731,815 -0.08(-1.24%)
May 04, 2016 6.485 6.591 6.414 6.449 2,051,677 -0.04(-0.68%)
May 03, 2016 6.529 6.556 6.440 6.494 2,571,807 -0.36(-5.19%)
May 02, 2016 7.009 7.009 6.831 6.849 3,416,779 -0.03(-0.39%)
Apr 29, 2016 6.574 6.938 6.574 6.876 2,812,247 +0.26(+3.89%)
Apr 28, 2016 6.520 6.716 6.494 6.618 2,351,665 -0.02(-0.27%)
Apr 27, 2016 6.547 6.680 6.547 6.636 3,964,090 +0.10(+1.49%)
Apr 26, 2016 6.520 6.547 6.458 6.538 2,610,759 +0.16(+2.51%)
Apr 25, 2016 6.387 6.418 6.325 6.378 813,762 -0.09(-1.37%)
Apr 22, 2016 6.380 6.493 6.354 6.467 2,388,848 -0.03(-0.54%)
Apr 21, 2016 6.511 6.546 6.458 6.502 1,093,127 +0.00(+0.00%)
Apr 20, 2016 6.415 6.581 6.415 6.502 1,972,984 +0.14(+2.19%)
Apr 19, 2016 6.197 6.371 6.170 6.362 3,927,347 +0.42(+7.05%)
Apr 18, 2016 5.917 6.013 5.882 5.943 1,904,322 +0.26(+4.61%)
Apr 15, 2016 5.673 5.725 5.638 5.682 1,744,360 +0.00(+0.00%)
Apr 14, 2016 5.655 5.717 5.629 5.682 1,115,180 -0.05(-0.91%)
Apr 13, 2016 5.664 5.734 5.629 5.734 2,315,287 +0.18(+3.30%)
Apr 12, 2016 5.455 5.559 5.385 5.551 1,421,752 -0.03(-0.47%)
Apr 11, 2016 5.594 5.655 5.577 5.577 1,339,346 +0.11(+2.08%)
Apr 08, 2016 5.420 5.538 5.420 5.463 1,340,552 +0.17(+3.13%)
Apr 07, 2016 5.333 5.376 5.263 5.298 2,105,950 -0.17(-3.19%)
Apr 06, 2016 5.394 5.472 5.333 5.472 2,911,701 -0.05(-0.95%)
Apr 05, 2016 5.577 5.607 5.507 5.525 1,141,493 -0.12(-2.16%)
Apr 04, 2016 5.673 5.682 5.629 5.647 632,460 -0.11(-1.97%)
Apr 01, 2016 5.725 5.770 5.660 5.760 2,122,812 -0.14(-2.37%)
Mar 31, 2016 6.031 6.057 5.839 5.900 2,089,742 -0.16(-2.59%)
Mar 30, 2016 6.083 6.197 6.048 6.057 1,276,933 +0.09(+1.46%)
Mar 29, 2016 5.856 5.987 5.830 5.970 1,072,389 +0.04(+0.74%)
Mar 28, 2016 5.917 5.961 5.891 5.926 593,025 +0.01(+0.15%)
Mar 24, 2016 5.821 5.917 5.917 5.917 759,891 -0.03(-0.44%)
Mar 23, 2016 6.135 6.144 5.935 5.943 2,308,242 -0.13(-2.16%)
Mar 22, 2016 5.978 6.127 5.970 6.074 985,956 +0.00(+0.00%)
Mar 21, 2016 6.083 6.101 6.039 6.074 818,992 +0.03(+0.43%)
Mar 18, 2016 5.978 6.066 5.961 6.048 1,220,141 +0.00(+0.00%)
Mar 17, 2016 5.935 6.074 5.917 6.048 2,729,059 +0.03(+0.58%)
Mar 16, 2016 5.882 6.022 5.882 6.013 1,586,746 -0.01(-0.14%)
Mar 15, 2016 6.074 6.074 5.952 6.022 1,196,796 -0.14(-2.27%)
Mar 14, 2016 6.083 6.205 6.048 6.162 1,272,004 +0.08(+1.29%)
Mar 11, 2016 6.048 6.118 6.013 6.083 845,309 +0.23(+3.87%)
Mar 10, 2016 5.917 5.996 5.795 5.856 1,183,554 -0.07(-1.18%)
Mar 09, 2016 5.935 5.996 5.856 5.926 696,439 +0.01(+0.15%)
Mar 08, 2016 6.092 6.118 5.909 5.917 1,195,230 -0.21(-3.42%)
Mar 07, 2016 5.926 6.135 5.917 6.127 1,331,624 +0.06(+1.01%)
Mar 04, 2016 5.970 6.047 5.943 6.066 1,375,534 +0.15(+2.51%)
Mar 03, 2016 5.743 5.935 5.725 5.917 1,245,474 +0.17(+3.04%)
Mar 02, 2016 5.682 5.751 5.647 5.743 1,650,610 -0.10(-1.64%)
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.