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

CNH Industrial N.V. (NY: CNHI )

12.31 -0.09 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2014 6.808 6.956 6.773 6.921 876,425 +0.10(+1.54%)
Sep 29, 2014 6.877 6.895 6.799 6.816 711,417 -0.11(-1.64%)
Sep 26, 2014 6.816 6.982 6.798 6.930 872,809 +0.29(+4.34%)
Sep 25, 2014 6.659 6.669 6.615 6.642 1,074,197 -0.21(-3.06%)
Sep 24, 2014 6.781 6.877 6.773 6.851 568,650 +0.17(+2.48%)
Sep 23, 2014 6.746 6.755 6.633 6.685 852,700 -0.15(-2.17%)
Sep 22, 2014 6.834 6.851 6.764 6.834 676,216 -0.12(-1.76%)
Sep 19, 2014 7.034 7.043 6.904 6.956 2,069,946 +0.02(+0.25%)
Sep 18, 2014 6.965 6.982 6.877 6.938 500,922 -0.15(-2.09%)
Sep 17, 2014 7.008 7.113 6.991 7.087 956,621 +0.22(+3.18%)
Sep 16, 2014 6.834 6.895 6.816 6.869 684,386 -0.04(-0.63%)
Sep 15, 2014 6.921 6.960 6.851 6.912 1,006,859 -0.09(-1.25%)
Sep 12, 2014 7.052 7.061 6.991 7.000 761,257 -0.15(-2.08%)
Sep 11, 2014 7.130 7.157 7.087 7.148 723,653 -0.10(-1.44%)
Sep 10, 2014 7.218 7.253 7.187 7.253 448,099 +0.07(+0.97%)
Sep 09, 2014 7.218 7.235 7.087 7.183 2,011,603 -0.20(-2.72%)
Sep 08, 2014 7.410 7.445 7.344 7.384 612,766 -0.05(-0.70%)
Sep 05, 2014 7.418 7.445 7.392 7.436 759,065 -0.10(-1.39%)
Sep 04, 2014 7.584 7.610 7.532 7.541 417,639 -0.05(-0.69%)
Sep 03, 2014 7.628 7.645 7.558 7.593 1,109,311 +0.04(+0.58%)
Sep 02, 2014 7.576 7.602 7.523 7.549 1,438,191 -0.08(-1.03%)
Aug 29, 2014 7.645 7.628 7.628 7.628 1,752,149 -0.07(-0.91%)
Aug 28, 2014 7.680 7.724 7.672 7.698 1,945,318 +0.00(+0.00%)
Aug 27, 2014 7.724 7.759 7.680 7.698 7,322,253 -0.07(-0.90%)
Aug 26, 2014 7.776 7.776 7.759 7.768 932,042 +0.03(+0.45%)
Aug 25, 2014 7.724 7.759 7.706 7.733 401,213 +0.02(+0.23%)
Aug 22, 2014 7.759 7.759 7.663 7.715 736,881 -0.03(-0.34%)
Aug 21, 2014 7.698 7.772 7.672 7.741 550,004 +0.11(+1.49%)
Aug 20, 2014 7.628 7.663 7.602 7.628 536,523 -0.03(-0.46%)
Aug 19, 2014 7.593 7.689 7.593 7.663 538,599 +0.02(+0.23%)
Aug 18, 2014 7.567 7.654 7.523 7.645 739,061 +0.18(+2.46%)
Aug 15, 2014 7.480 7.488 7.392 7.462 701,726 +0.03(+0.35%)
Aug 14, 2014 7.427 7.471 7.392 7.436 483,453 +0.09(+1.19%)
Aug 13, 2014 7.375 7.445 7.314 7.349 1,029,195 -0.18(-2.43%)
Aug 12, 2014 7.567 7.576 7.488 7.532 546,415 +0.10(+1.41%)
Aug 11, 2014 7.349 7.427 7.314 7.427 1,099,717 -0.03(-0.35%)
Aug 08, 2014 7.305 7.410 7.279 7.453 725,106 +0.15(+2.03%)
Aug 07, 2014 7.453 7.497 7.253 7.305 2,057,600 -0.24(-3.24%)
Aug 06, 2014 7.497 7.597 7.471 7.549 1,161,462 -0.14(-1.82%)
Aug 05, 2014 7.689 7.741 7.637 7.689 1,492,370 -0.11(-1.45%)
Aug 04, 2014 7.733 7.811 7.672 7.802 1,377,551 +0.00(+0.00%)
Aug 01, 2014 7.916 7.925 7.776 7.802 1,600,131 -0.24(-2.93%)
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%)
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.