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 (%)
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.