Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.911 8.968 8.885 8.920 557,708 +0.00(+0.00%)
Jun 27, 2014 8.954 8.981 8.876 8.920 657,918 -0.06(-0.68%)
Jun 26, 2014 8.972 9.007 8.885 8.981 372,761 +0.09(+0.98%)
Jun 25, 2014 8.893 8.946 8.867 8.893 381,039 -0.06(-0.68%)
Jun 24, 2014 8.972 9.042 8.920 8.954 485,905 -0.14(-1.54%)
Jun 23, 2014 9.129 9.138 9.068 9.094 746,808 -0.13(-1.42%)
Jun 20, 2014 9.295 9.330 9.203 9.225 1,627,530 -0.02(-0.19%)
Jun 19, 2014 9.373 9.391 9.229 9.242 1,100,286 -0.12(-1.30%)
Jun 18, 2014 9.304 9.382 9.225 9.365 563,450 +0.18(+2.00%)
Jun 17, 2014 9.120 9.216 9.112 9.181 452,782 +0.09(+0.96%)
Jun 16, 2014 9.129 9.181 9.033 9.094 531,033 +0.00(+0.00%)
Jun 13, 2014 9.190 9.190 9.085 9.094 366,373 -0.13(-1.42%)
Jun 12, 2014 9.242 9.312 9.181 9.225 611,915 +0.01(+0.09%)
Jun 11, 2014 9.269 9.269 9.208 9.216 282,611 -0.17(-1.86%)
Jun 10, 2014 9.426 9.443 9.365 9.391 548,379 -0.10(-1.01%)
Jun 06, 2014 9.496 9.522 9.474 9.487 568,317 -0.03(-0.28%)
Jun 05, 2014 9.408 9.539 9.347 9.513 589,338 +0.17(+1.77%)
Jun 04, 2014 9.338 9.373 9.338 9.347 232,650 -0.05(-0.56%)
Jun 03, 2014 9.487 9.513 9.373 9.400 767,263 -0.15(-1.55%)
Jun 02, 2014 9.565 9.592 9.526 9.548 417,884 +0.02(+0.18%)
May 30, 2014 9.600 9.618 9.496 9.530 569,959 -0.02(-0.18%)
May 29, 2014 9.478 9.618 9.452 9.548 1,173,085 +0.07(+0.74%)
May 28, 2014 9.539 9.557 9.443 9.478 2,682,021 -0.05(-0.55%)
May 27, 2014 9.627 9.627 9.417 9.530 1,277,572 +0.23(+2.44%)
May 23, 2014 9.251 9.304 9.304 9.304 279,115 +0.04(+0.47%)
May 22, 2014 9.391 9.400 9.234 9.260 226,616 -0.18(-1.94%)
May 21, 2014 9.338 9.461 9.330 9.443 1,191,144 +0.12(+1.31%)
May 20, 2014 9.295 9.321 9.251 9.321 703,003 -0.04(-0.47%)
May 19, 2014 9.365 9.434 9.321 9.365 467,562 -0.02(-0.19%)
May 16, 2014 9.391 9.400 9.312 9.382 357,973 +0.13(+1.42%)
May 15, 2014 9.242 9.269 9.164 9.251 642,715 -0.07(-0.75%)
May 14, 2014 9.286 9.356 9.260 9.321 590,201 -0.02(-0.19%)
May 13, 2014 9.391 9.417 9.277 9.338 1,292,854 -0.04(-0.47%)
May 12, 2014 9.627 9.670 9.382 9.382 1,021,813 -0.15(-1.56%)
May 09, 2014 9.557 9.592 9.478 9.530 1,929,663 -0.38(-3.79%)
May 08, 2014 9.705 10.00 9.635 9.906 1,477,001 -0.22(-2.16%)
May 07, 2014 10.02 10.15 9.949 10.12 852,305 +0.11(+1.13%)
May 06, 2014 9.906 10.05 9.888 10.01 585,988 +0.03(+0.35%)
May 05, 2014 9.888 10.01 9.819 9.976 634,691 -0.17(-1.63%)
May 02, 2014 10.12 10.19 10.09 10.14 541,681 -0.01(-0.09%)
May 01, 2014 10.10 10.18 10.07 10.15 616,280 +0.04(+0.35%)
Apr 30, 2014 10.14 10.20 10.04 10.12 621,879 -0.02(-0.17%)
Apr 29, 2014 10.17 10.19 10.09 10.13 756,223 +0.09(+0.87%)
Apr 28, 2014 9.993 10.13 9.941 10.05 828,485 -0.23(-2.21%)
Apr 25, 2014 10.28 10.33 10.16 10.27 937,066 +0.30(+2.97%)
Apr 24, 2014 10.02 10.05 9.915 9.976 807,270 +0.15(+1.51%)
Apr 23, 2014 9.880 9.906 9.757 9.827 394,109 -0.01(-0.09%)
Apr 22, 2014 9.766 9.862 9.740 9.836 738,280 +0.04(+0.45%)
Apr 21, 2014 9.670 9.805 9.644 9.792 339,699 +0.10(+1.08%)
Apr 17, 2014 9.853 9.688 9.688 9.688 288,740 -0.14(-1.42%)
Apr 16, 2014 9.653 9.845 9.653 9.827 246,191 +0.29(+3.02%)
Apr 15, 2014 9.609 9.627 9.391 9.539 619,753 -0.17(-1.71%)
Apr 14, 2014 9.670 9.705 9.600 9.705 532,021 +0.14(+1.46%)
Apr 11, 2014 9.688 9.705 9.565 9.565 266,530 -0.20(-2.06%)
Apr 10, 2014 10.03 10.03 9.731 9.766 299,364 -0.24(-2.44%)
Apr 09, 2014 10.05 10.07 9.888 10.01 395,624 +0.24(+2.41%)
Apr 08, 2014 9.819 9.897 9.775 9.775 399,585 -0.05(-0.53%)
Apr 07, 2014 9.923 9.949 9.792 9.827 965,053 -0.05(-0.53%)
Apr 04, 2014 9.967 10.02 9.867 9.880 229,254 -0.06(-0.61%)
Apr 03, 2014 9.958 9.993 9.880 9.941 292,165 +0.01(+0.09%)
Apr 02, 2014 10.05 10.05 9.897 9.932 485,204 -0.14(-1.39%)
Apr 01, 2014 10.10 10.13 10.04 10.07 581,532 +0.03(+0.35%)
Mar 31, 2014 10.11 10.12 9.993 10.04 948,788 +0.20(+2.04%)
Mar 28, 2014 9.792 9.871 9.775 9.836 275,869 +0.20(+2.08%)
Mar 27, 2014 9.670 9.705 9.627 9.635 185,382 -0.03(-0.36%)
Mar 26, 2014 9.696 9.731 9.661 9.670 370,993 +0.19(+2.03%)
Mar 25, 2014 9.461 9.513 9.391 9.478 690,693 +0.11(+1.21%)
Mar 24, 2014 9.452 9.461 9.304 9.365 301,337 -0.04(-0.46%)
Mar 21, 2014 9.600 9.627 9.408 9.408 1,269,600 -0.20(-2.09%)
Mar 20, 2014 9.592 9.661 9.557 9.609 215,655 +0.08(+0.82%)
Mar 19, 2014 9.749 9.749 9.530 9.530 436,606 -0.29(-2.93%)
Mar 18, 2014 9.801 9.819 9.766 9.819 379,546 +0.11(+1.17%)
Mar 17, 2014 9.618 9.731 9.609 9.705 636,473 +0.39(+4.22%)
Mar 14, 2014 9.225 9.522 9.225 9.312 404,173 +0.02(+0.19%)
Mar 13, 2014 9.565 9.600 9.251 9.295 536,473 -0.24(-2.47%)
Mar 12, 2014 9.496 9.644 9.426 9.530 414,514 -0.06(-0.64%)
Mar 11, 2014 9.714 9.766 9.592 9.592 361,913 -0.12(-1.26%)
Mar 10, 2014 9.723 9.757 9.627 9.714 301,386 -0.15(-1.50%)
Mar 07, 2014 9.827 9.880 9.784 9.862 525,839 +0.11(+1.16%)
Mar 06, 2014 9.757 9.775 9.592 9.749 743,049 +0.25(+2.67%)
Mar 05, 2014 9.461 9.504 9.417 9.496 635,202 +0.11(+1.21%)
Mar 04, 2014 9.408 9.434 9.330 9.382 384,980 +0.16(+1.70%)
Mar 03, 2014 9.365 9.408 9.190 9.225 751,761 -0.31(-3.21%)
Feb 28, 2014 9.513 9.627 9.513 9.530 328,503 +0.04(+0.46%)
Feb 27, 2014 9.461 9.496 9.426 9.487 575,663 -0.02(-0.18%)
Feb 26, 2014 9.627 9.644 9.487 9.504 616,403 -0.14(-1.45%)
Feb 25, 2014 9.696 9.731 9.618 9.644 260,941 -0.12(-1.25%)
Feb 24, 2014 9.723 9.853 9.705 9.766 610,578 +0.06(+0.63%)
Feb 21, 2014 9.723 9.810 9.696 9.705 354,901 +0.02(+0.18%)
Feb 20, 2014 9.627 9.740 9.609 9.688 461,466 -0.04(-0.45%)
Feb 19, 2014 9.696 9.827 9.688 9.731 403,291 +0.09(+0.91%)
Feb 18, 2014 9.731 9.777 9.620 9.644 486,729 -0.10(-1.07%)
Feb 14, 2014 9.723 9.749 9.749 9.749 1,261,291 +0.34(+3.62%)
Feb 13, 2014 9.356 9.426 9.338 9.408 481,815 -0.10(-1.01%)
Feb 12, 2014 9.522 9.583 9.373 9.504 1,299,468 +0.30(+3.22%)
Feb 11, 2014 9.181 9.260 9.181 9.208 1,149,042 +0.11(+1.25%)
Feb 10, 2014 9.181 9.234 9.094 9.094 688,670 -0.14(-1.51%)
Feb 07, 2014 9.199 9.269 9.155 9.234 739,152 +0.08(+0.86%)
Feb 06, 2014 9.129 9.225 9.112 9.155 753,879 +0.11(+1.25%)
Feb 05, 2014 9.042 9.085 8.989 9.042 891,281 +0.08(+0.88%)
Feb 04, 2014 9.033 9.068 8.920 8.963 1,077,327 +0.07(+0.79%)
Feb 03, 2014 9.190 9.212 8.867 8.893 987,467 -0.31(-3.32%)
Jan 31, 2014 9.085 9.216 9.059 9.199 1,501,418 -0.10(-1.13%)
Jan 30, 2014 9.627 9.670 9.216 9.304 2,733,936 -0.45(-4.57%)
Jan 29, 2014 9.775 9.810 9.688 9.749 1,307,624 -0.24(-2.45%)
Jan 28, 2014 9.862 10.05 9.862 9.993 504,895 +0.11(+1.15%)
Jan 27, 2014 9.915 9.958 9.810 9.880 787,755 +0.16(+1.62%)
Jan 24, 2014 9.906 9.906 9.705 9.723 893,752 -0.35(-3.47%)
Jan 23, 2014 10.27 10.28 10.01 10.07 948,061 -0.09(-0.86%)
Jan 22, 2014 10.32 10.33 10.14 10.16 721,235 -0.23(-2.18%)
Jan 21, 2014 10.39 10.43 10.28 10.39 886,562 +0.10(+0.93%)
Jan 17, 2014 10.31 10.29 10.29 10.29 538,981 +0.02(+0.17%)
Jan 16, 2014 10.28 10.28 10.13 10.27 1,171,270 +0.03(+0.25%)
Jan 15, 2014 10.09 10.30 10.09 10.25 363,184 +0.16(+1.56%)
Jan 14, 2014 10.05 10.12 10.04 10.09 738,257 +0.15(+1.49%)
Jan 13, 2014 9.976 10.04 9.941 9.941 369,304 -0.01(-0.09%)
Jan 10, 2014 9.993 9.993 9.871 9.949 721,523 +0.14(+1.42%)
Jan 09, 2014 9.915 9.923 9.775 9.810 2,018,676 +0.25(+2.65%)
Jan 08, 2014 9.583 9.600 9.487 9.557 493,545 -0.03(-0.36%)
Jan 07, 2014 9.696 9.696 9.592 9.592 530,764 -0.03(-0.27%)
Jan 06, 2014 9.775 9.784 9.618 9.618 575,465 -0.10(-1.08%)
Jan 03, 2014 9.819 9.827 9.714 9.723 628,072 +0.01(+0.09%)
Jan 02, 2014 9.766 9.775 9.670 9.714 608,170 -0.19(-1.94%)
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.