Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNH Industrial N.V. (NY: CNHI )

12.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2014 7.593 8.178 7.567 8.038 2,897,550 +0.13(+1.66%)
Jul 30, 2014 7.811 7.951 7.776 7.907 1,640,731 +0.03(+0.44%)
Jul 29, 2014 7.898 7.942 7.846 7.872 786,951 -0.03(-0.44%)
Jul 28, 2014 7.951 7.977 7.855 7.907 2,037,216 -0.14(-1.74%)
Jul 25, 2014 8.064 8.073 7.986 8.047 762,755 +0.02(+0.22%)
Jul 24, 2014 8.047 8.060 7.986 8.029 934,344 -0.04(-0.54%)
Jul 23, 2014 8.195 8.195 8.047 8.073 355,470 -0.13(-1.60%)
Jul 22, 2014 8.125 8.239 8.125 8.204 728,792 +0.10(+1.29%)
Jul 21, 2014 8.125 8.130 8.073 8.099 762,896 -0.21(-2.52%)
Jul 18, 2014 8.309 8.365 8.265 8.309 917,179 -0.07(-0.83%)
Jul 17, 2014 8.466 8.509 8.326 8.378 1,033,977 -0.08(-0.93%)
Jul 16, 2014 8.317 8.483 8.274 8.457 1,419,875 +0.31(+3.75%)
Jul 15, 2014 8.082 8.186 8.060 8.152 756,559 -0.01(-0.11%)
Jul 14, 2014 8.143 8.186 8.125 8.160 969,633 -0.04(-0.53%)
Jul 11, 2014 8.117 8.256 8.064 8.204 1,389,231 +0.03(+0.32%)
Jul 10, 2014 8.178 8.239 8.121 8.178 1,237,208 -0.21(-2.50%)
Jul 09, 2014 8.509 8.527 8.282 8.387 2,277,438 -0.07(-0.83%)
Jul 08, 2014 8.562 8.562 8.431 8.457 1,930,026 -0.43(-4.81%)
Jul 07, 2014 8.867 8.920 8.824 8.885 540,992 +0.00(+0.00%)
Jul 03, 2014 8.920 8.885 8.885 8.885 335,947 -0.05(-0.59%)
Jul 02, 2014 9.050 9.050 8.885 8.937 1,435,052 +0.09(+0.99%)
Jul 01, 2014 8.850 8.937 8.806 8.850 1,106,939 -0.07(-0.78%)
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%)
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.