Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.88 -0.08 (-0.58%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.647 5.690 5.621 5.690 1,105,516 +0.12(+2.19%)
Sep 29, 2015 5.551 5.603 5.551 5.568 1,068,049 -0.06(-1.09%)
Sep 28, 2015 5.621 5.673 5.612 5.629 1,799,975 -0.18(-3.15%)
Sep 25, 2015 5.786 5.865 5.778 5.813 1,348,582 +0.08(+1.37%)
Sep 24, 2015 5.769 5.778 5.682 5.734 2,534,489 -0.24(-3.95%)
Sep 23, 2015 5.987 6.005 5.961 5.970 1,594,207 -0.08(-1.30%)
Sep 22, 2015 6.048 6.101 6.017 6.048 2,476,881 -0.20(-3.21%)
Sep 21, 2015 6.258 6.284 6.223 6.249 2,165,818 -0.09(-1.38%)
Sep 18, 2015 6.389 6.423 6.336 6.336 1,212,589 -0.28(-4.22%)
Sep 17, 2015 6.589 6.703 6.572 6.615 1,384,103 -0.03(-0.52%)
Sep 16, 2015 6.563 6.668 6.546 6.650 1,364,835 +0.19(+2.97%)
Sep 15, 2015 6.380 6.467 6.354 6.458 847,017 +0.07(+1.09%)
Sep 14, 2015 6.441 6.441 6.358 6.389 735,313 -0.10(-1.61%)
Sep 11, 2015 6.528 6.554 6.458 6.493 779,000 +0.02(+0.27%)
Sep 10, 2015 6.450 6.528 6.437 6.476 975,150 -0.03(-0.40%)
Sep 09, 2015 6.659 6.668 6.502 6.502 848,335 -0.11(-1.71%)
Sep 08, 2015 6.607 6.624 6.550 6.615 1,349,984 +0.18(+2.85%)
Sep 04, 2015 6.441 6.432 6.432 6.432 1,383,318 -0.28(-4.16%)
Sep 03, 2015 6.589 6.730 6.589 6.712 1,335,767 +0.08(+1.18%)
Sep 02, 2015 6.703 6.712 6.519 6.633 2,023,532 +0.00(+0.00%)
Sep 01, 2015 6.799 6.825 6.607 6.633 2,381,898 -0.27(-3.92%)
Aug 31, 2015 6.947 7.000 6.860 6.904 2,325,051 -0.11(-1.62%)
Aug 28, 2015 6.938 7.026 6.912 7.017 1,316,038 +0.01(+0.12%)
Aug 27, 2015 7.026 7.096 6.956 7.008 2,046,898 -0.01(-0.12%)
Aug 26, 2015 7.043 7.052 6.886 7.017 1,640,126 +0.10(+1.52%)
Aug 25, 2015 7.008 7.017 6.912 6.912 2,802,882 +0.15(+2.19%)
Aug 24, 2015 6.694 6.904 6.668 6.764 3,182,987 +0.00(+0.00%)
Aug 21, 2015 7.000 7.000 6.764 6.764 2,322,144 -0.36(-5.02%)
Aug 20, 2015 7.200 7.200 7.104 7.122 1,942,272 -0.18(-2.51%)
Aug 19, 2015 7.340 7.392 7.235 7.305 942,356 -0.14(-1.88%)
Aug 18, 2015 7.471 7.497 7.410 7.445 1,441,387 -0.24(-3.18%)
Aug 17, 2015 7.602 7.698 7.576 7.689 1,121,478 -0.06(-0.79%)
Aug 14, 2015 7.794 7.802 7.689 7.750 1,590,282 -0.07(-0.89%)
Aug 13, 2015 7.785 7.872 7.759 7.820 1,100,588 -0.07(-0.88%)
Aug 12, 2015 7.785 7.907 7.741 7.890 3,789,339 -0.17(-2.16%)
Aug 11, 2015 8.099 8.121 8.012 8.064 822,129 -0.12(-1.49%)
Aug 10, 2015 8.064 8.195 8.047 8.186 424,814 +0.17(+2.07%)
Aug 07, 2015 7.968 8.029 7.933 8.021 1,380,770 -0.02(-0.22%)
Aug 06, 2015 8.099 8.117 8.021 8.038 1,565,166 +0.10(+1.32%)
Aug 05, 2015 7.916 7.994 7.916 7.933 1,565,446 +0.14(+1.79%)
Aug 04, 2015 7.837 7.881 7.744 7.794 2,010,714 -0.04(-0.56%)
Aug 03, 2015 7.881 7.916 7.743 7.837 2,600,996 +0.01(+0.11%)
Jul 31, 2015 7.794 7.864 7.759 7.829 2,770,883 +0.00(+0.00%)
Jul 30, 2015 7.724 7.890 7.715 7.829 3,098,993 +0.22(+2.87%)
Jul 29, 2015 7.427 7.645 7.418 7.610 3,211,989 -0.37(-4.60%)
Jul 28, 2015 7.933 7.986 7.811 7.977 2,048,493 +0.17(+2.12%)
Jul 27, 2015 7.916 7.933 7.807 7.811 1,093,046 -0.17(-2.08%)
Jul 24, 2015 8.160 8.213 7.968 7.977 2,630,288 -0.18(-2.25%)
Jul 23, 2015 8.282 8.291 8.082 8.160 2,010,966 -0.08(-0.95%)
Jul 22, 2015 8.230 8.300 8.195 8.239 1,103,336 -0.05(-0.63%)
Jul 21, 2015 8.387 8.405 8.274 8.291 1,365,990 +0.02(+0.21%)
Jul 20, 2015 8.387 8.387 8.265 8.274 2,418,689 +0.01(+0.11%)
Jul 17, 2015 8.317 8.317 8.230 8.265 1,108,899 -0.15(-1.76%)
Jul 16, 2015 8.370 8.457 8.361 8.413 1,471,688 +0.09(+1.05%)
Jul 15, 2015 8.274 8.378 8.265 8.326 726,110 +0.07(+0.85%)
Jul 14, 2015 8.256 8.282 8.230 8.256 788,206 -0.03(-0.42%)
Jul 13, 2015 8.309 8.344 8.274 8.291 1,431,731 -0.09(-1.04%)
Jul 10, 2015 8.448 8.483 8.309 8.378 2,526,945 +0.52(+6.67%)
Jul 09, 2015 7.933 7.994 7.846 7.855 1,333,766 +0.10(+1.24%)
Jul 08, 2015 7.846 7.855 7.720 7.759 1,956,298 -0.06(-0.78%)
Jul 07, 2015 7.768 7.864 7.589 7.820 2,307,561 -0.10(-1.21%)
Jul 06, 2015 7.986 8.038 7.890 7.916 1,133,153 -0.25(-3.10%)
Jul 02, 2015 8.213 8.169 8.169 8.169 648,863 -0.05(-0.64%)
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.