Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.87 -0.10 (-0.73%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.343 6.405 6.267 6.352 3,530,196 +0.05(+0.85%)
Jun 29, 2016 6.307 6.334 6.218 6.298 1,452,649 +0.04(+0.57%)
Jun 28, 2016 6.361 6.378 6.165 6.263 2,522,289 +0.22(+3.68%)
Jun 27, 2016 6.174 6.192 5.988 6.041 2,030,392 -0.18(-2.86%)
Jun 24, 2016 6.192 6.343 6.178 6.218 3,155,536 -0.65(-9.44%)
Jun 23, 2016 6.902 6.929 6.796 6.867 2,396,983 +0.30(+4.60%)
Jun 22, 2016 6.680 6.698 6.565 6.565 1,156,844 -0.06(-0.94%)
Jun 21, 2016 6.671 6.698 6.574 6.627 2,058,805 -0.02(-0.27%)
Jun 20, 2016 6.876 6.885 6.636 6.645 4,671,043 +0.03(+0.40%)
Jun 17, 2016 6.467 6.645 6.449 6.618 2,659,267 +0.34(+5.37%)
Jun 16, 2016 6.210 6.298 6.072 6.281 4,097,603 -0.12(-1.81%)
Jun 15, 2016 6.378 6.485 6.369 6.396 1,731,336 +0.11(+1.69%)
Jun 14, 2016 6.325 6.378 6.218 6.289 2,103,158 -0.16(-2.48%)
Jun 13, 2016 6.467 6.623 6.449 6.449 1,460,982 -0.07(-1.09%)
Jun 10, 2016 6.671 6.676 6.485 6.520 2,101,415 -0.34(-4.92%)
Jun 09, 2016 6.796 6.902 6.787 6.858 2,089,636 -0.15(-2.15%)
Jun 08, 2016 6.965 7.027 6.916 7.009 1,366,097 +0.11(+1.54%)
Jun 07, 2016 6.920 6.960 6.898 6.902 2,096,821 -0.08(-1.15%)
Jun 06, 2016 6.751 7.027 6.751 6.982 6,758,873 +0.36(+5.50%)
Jun 03, 2016 6.520 6.645 6.503 6.618 3,411,228 +0.30(+4.78%)
Jun 02, 2016 6.281 6.325 6.263 6.316 1,048,693 +0.04(+0.71%)
Jun 01, 2016 6.218 6.272 6.192 6.272 997,574 -0.01(-0.14%)
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%)
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.