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 (%)
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%)
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.