Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.387 6.405 6.254 6.334 1,279,437 -0.05(-0.83%)
Jul 28, 2016 6.458 6.503 6.352 6.387 2,599,943 +0.03(+0.42%)
Jul 27, 2016 6.361 6.414 6.307 6.361 2,046,635 +0.15(+2.43%)
Jul 26, 2016 6.307 6.369 6.183 6.210 5,137,859 +0.42(+7.21%)
Jul 25, 2016 5.801 5.845 5.765 5.792 3,834,906 -0.18(-2.98%)
Jul 22, 2016 6.058 6.067 5.956 5.970 3,082,404 -0.15(-2.47%)
Jul 21, 2016 6.103 6.174 6.085 6.121 1,304,666 +0.05(+0.88%)
Jul 20, 2016 6.023 6.112 5.970 6.067 1,240,805 +0.07(+1.19%)
Jul 19, 2016 5.996 6.050 5.970 5.996 989,075 -0.11(-1.75%)
Jul 18, 2016 6.032 6.130 5.987 6.103 946,284 -0.04(-0.72%)
Jul 15, 2016 6.130 6.174 6.121 6.147 725,710 +0.02(+0.29%)
Jul 14, 2016 6.085 6.147 6.058 6.130 2,448,562 +0.10(+1.62%)
Jul 13, 2016 6.103 6.130 5.996 6.032 3,223,066 +0.01(+0.15%)
Jul 12, 2016 5.970 6.063 5.961 6.023 4,404,661 +0.18(+3.04%)
Jul 11, 2016 5.792 5.890 5.792 5.845 3,665,995 +0.10(+1.70%)
Jul 08, 2016 5.721 5.770 5.650 5.748 3,778,971 +0.10(+1.73%)
Jul 07, 2016 5.597 5.730 5.561 5.650 7,279,444 -0.26(-4.36%)
Jul 06, 2016 5.872 5.925 5.748 5.907 3,598,482 -0.10(-1.63%)
Jul 05, 2016 6.316 6.334 5.961 6.005 2,405,931 -0.42(-6.50%)
Jul 01, 2016 6.414 6.423 6.423 6.423 1,032,148 +0.07(+1.12%)
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%)
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.