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 (%)
Dec 31, 2014 7.165 7.034 7.034 7.034 391,288 -0.11(-1.59%)
Dec 30, 2014 7.157 7.183 7.096 7.148 358,459 -0.03(-0.49%)
Dec 29, 2014 7.139 7.226 7.113 7.183 580,350 -0.07(-0.96%)
Dec 26, 2014 7.200 7.261 7.200 7.253 134,987 +0.05(+0.73%)
Dec 24, 2014 7.253 7.200 7.200 7.200 118,818 -0.03(-0.36%)
Dec 23, 2014 7.165 7.253 7.157 7.226 364,980 +0.09(+1.22%)
Dec 22, 2014 7.200 7.226 7.069 7.139 528,692 +0.09(+1.24%)
Dec 19, 2014 7.122 7.148 7.052 7.052 1,727,908 -0.07(-0.98%)
Dec 18, 2014 7.096 7.139 7.034 7.122 994,511 +0.01(+0.12%)
Dec 17, 2014 7.069 7.157 7.026 7.113 727,900 +0.11(+1.62%)
Dec 16, 2014 6.738 7.122 6.729 7.000 1,682,403 +0.28(+4.16%)
Dec 15, 2014 6.799 6.808 6.703 6.720 1,020,499 +0.03(+0.39%)
Dec 12, 2014 6.738 6.781 6.685 6.694 637,372 -0.07(-1.03%)
Dec 11, 2014 6.738 6.808 6.729 6.764 638,112 -0.01(-0.13%)
Dec 10, 2014 6.764 6.781 6.703 6.773 1,219,450 -0.17(-2.39%)
Dec 09, 2014 6.912 6.982 6.895 6.938 441,151 +0.03(+0.38%)
Dec 08, 2014 6.921 6.982 6.908 6.912 600,952 +0.02(+0.25%)
Dec 05, 2014 6.895 6.947 6.877 6.895 608,835 +0.05(+0.77%)
Dec 04, 2014 6.904 6.912 6.825 6.842 932,450 -0.24(-3.45%)
Dec 03, 2014 7.043 7.157 7.013 7.087 547,464 +0.06(+0.87%)
Dec 02, 2014 7.000 7.104 6.956 7.026 1,323,963 +0.15(+2.16%)
Dec 01, 2014 6.860 6.921 6.816 6.877 1,055,686 +0.08(+1.16%)
Nov 28, 2014 6.947 6.956 6.764 6.799 919,137 -0.16(-2.26%)
Nov 26, 2014 6.965 6.956 6.956 6.956 1,907,863 -0.33(-4.55%)
Nov 25, 2014 7.279 7.322 7.209 7.288 905,779 -0.01(-0.12%)
Nov 24, 2014 7.331 7.349 7.279 7.296 518,802 +0.01(+0.12%)
Nov 21, 2014 7.218 7.331 7.218 7.288 514,856 +0.18(+2.58%)
Nov 20, 2014 7.078 7.139 7.052 7.104 677,911 -0.03(-0.37%)
Nov 19, 2014 7.148 7.183 7.065 7.130 865,354 +0.10(+1.49%)
Nov 18, 2014 6.991 7.043 6.982 7.026 342,928 +0.06(+0.88%)
Nov 17, 2014 6.991 6.991 6.904 6.965 379,153 -0.03(-0.37%)
Nov 14, 2014 6.912 7.000 6.904 6.991 476,622 +0.11(+1.65%)
Nov 13, 2014 6.808 6.904 6.808 6.877 379,740 -0.02(-0.25%)
Nov 12, 2014 6.912 6.938 6.851 6.895 1,915,742 -0.19(-2.71%)
Nov 11, 2014 7.026 7.087 7.000 7.087 506,529 +0.00(+0.00%)
Nov 10, 2014 7.087 7.096 7.034 7.087 703,499 +0.00(+0.00%)
Nov 07, 2014 6.947 7.104 6.904 7.087 1,111,017 +0.14(+2.01%)
Nov 06, 2014 6.956 7.017 6.904 6.947 1,005,894 +0.02(+0.25%)
Nov 05, 2014 6.825 6.947 6.781 6.930 1,058,585 +0.14(+2.06%)
Nov 04, 2014 6.825 6.834 6.755 6.790 774,233 -0.17(-2.38%)
Nov 03, 2014 7.139 7.139 6.904 6.956 1,311,378 -0.16(-2.21%)
Oct 31, 2014 7.113 7.148 7.052 7.113 1,334,253 +0.12(+1.75%)
Oct 30, 2014 7.314 7.349 6.930 6.991 2,334,999 -0.10(-1.35%)
Oct 29, 2014 7.235 7.266 7.061 7.087 1,229,825 +0.04(+0.62%)
Oct 28, 2014 6.947 7.052 6.904 7.043 487,297 +0.18(+2.67%)
Oct 27, 2014 6.808 6.938 6.938 6.860 528,813 -0.08(-1.13%)
Oct 24, 2014 6.904 6.947 6.860 6.938 527,974 +0.07(+1.02%)
Oct 23, 2014 6.825 6.912 6.799 6.869 987,223 +0.10(+1.42%)
Oct 22, 2014 6.825 6.825 6.720 6.773 3,125,410 -0.20(-2.88%)
Oct 21, 2014 6.834 6.973 6.816 6.973 969,148 +0.15(+2.17%)
Oct 20, 2014 6.808 6.823 6.781 6.825 1,283,690 -0.03(-0.38%)
Oct 17, 2014 6.965 6.982 6.847 6.851 2,067,171 -0.23(-3.21%)
Oct 16, 2014 6.842 7.139 6.825 7.078 1,832,792 +0.19(+2.79%)
Oct 15, 2014 6.842 6.930 6.729 6.886 1,286,828 -0.04(-0.63%)
Oct 14, 2014 6.764 7.000 6.746 6.930 2,344,949 +0.36(+5.44%)
Oct 13, 2014 6.729 6.755 6.563 6.572 2,189,071 +0.06(+0.94%)
Oct 10, 2014 6.554 6.589 6.502 6.511 4,054,943 -0.13(-1.97%)
Oct 09, 2014 6.712 6.720 6.615 6.642 2,195,693 -0.21(-3.06%)
Oct 08, 2014 6.764 6.860 6.668 6.851 6,835,800 +0.08(+1.16%)
Oct 07, 2014 6.781 6.794 6.738 6.773 7,527,364 -0.32(-4.55%)
Oct 06, 2014 7.026 7.096 6.991 7.096 1,154,783 +0.30(+4.36%)
Oct 03, 2014 6.720 6.799 6.712 6.799 3,157,959 +0.00(+0.00%)
Oct 02, 2014 6.764 6.808 6.738 6.799 822,414 +0.02(+0.26%)
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.