Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.21 10.24 10.16 10.22 785,985 +0.12(+1.16%)
Jun 29, 2017 10.19 10.23 10.01 10.11 2,426,119 -0.32(-3.10%)
Jun 28, 2017 10.32 10.44 10.32 10.43 956,654 +0.22(+2.11%)
Jun 27, 2017 10.30 10.30 10.19 10.21 651,752 -0.12(-1.13%)
Jun 26, 2017 10.46 10.46 10.29 10.33 1,035,748 +0.11(+1.05%)
Jun 23, 2017 10.19 10.26 10.16 10.22 1,202,093 -0.05(-0.52%)
Jun 22, 2017 10.28 10.33 10.27 10.28 1,016,713 -0.09(-0.87%)
Jun 21, 2017 10.40 10.43 10.33 10.37 1,839,093 -0.01(-0.09%)
Jun 20, 2017 10.40 10.45 10.36 10.37 1,354,551 -0.03(-0.26%)
Jun 19, 2017 10.57 10.59 10.37 10.40 5,225,541 -0.04(-0.43%)
Jun 16, 2017 10.56 10.57 10.41 10.45 4,845,033 +0.11(+1.04%)
Jun 15, 2017 10.16 10.35 10.14 10.34 2,757,197 +0.31(+3.04%)
Jun 14, 2017 10.14 10.15 9.997 10.03 1,775,827 -0.08(-0.80%)
Jun 13, 2017 10.11 10.19 10.07 10.11 1,698,109 +0.01(+0.09%)
Jun 12, 2017 10.12 10.14 10.06 10.11 1,004,021 -0.14(-1.40%)
Jun 09, 2017 10.24 10.39 10.20 10.25 2,872,536 +0.19(+1.87%)
Jun 08, 2017 9.970 10.07 9.943 10.06 1,671,807 +0.13(+1.36%)
Jun 07, 2017 9.970 9.988 9.871 9.925 1,136,754 -0.04(-0.36%)
Jun 06, 2017 9.701 10.05 9.683 9.961 2,135,180 -0.02(-0.18%)
Jun 05, 2017 9.916 9.975 9.898 9.979 1,757,103 -0.10(-0.98%)
Jun 02, 2017 10.10 10.11 10.01 10.08 1,495,633 -0.04(-0.44%)
Jun 01, 2017 10.03 10.15 10.01 10.12 1,221,849 +0.08(+0.81%)
May 31, 2017 10.13 10.15 9.970 10.04 1,688,881 +0.00(+0.00%)
May 30, 2017 10.07 10.10 10.02 10.04 1,014,727 -0.22(-2.19%)
May 26, 2017 10.32 10.33 10.26 10.27 1,159,884 +0.11(+1.06%)
May 25, 2017 10.15 10.21 10.13 10.16 1,006,598 +0.05(+0.53%)
May 24, 2017 9.970 10.11 9.952 10.11 1,009,620 +0.03(+0.27%)
May 23, 2017 10.02 10.10 10.01 10.08 1,682,354 +0.12(+1.17%)
May 22, 2017 10.06 10.06 9.943 9.961 991,042 -0.08(-0.80%)
May 19, 2017 9.997 10.12 9.970 10.04 2,642,103 +0.52(+5.47%)
May 18, 2017 9.342 9.557 9.306 9.521 2,526,449 +0.05(+0.57%)
May 17, 2017 9.710 9.737 9.467 9.467 2,521,717 -0.41(-4.18%)
May 16, 2017 9.836 9.889 9.782 9.880 3,017,098 +0.18(+1.85%)
May 15, 2017 9.692 9.750 9.683 9.701 2,255,148 +0.07(+0.75%)
May 12, 2017 9.656 9.687 9.602 9.629 1,188,203 -0.01(-0.09%)
May 11, 2017 9.494 9.692 9.463 9.638 3,042,066 -0.03(-0.28%)
May 10, 2017 9.611 9.665 9.566 9.665 2,032,869 -0.04(-0.46%)
May 09, 2017 9.746 9.755 9.674 9.710 925,260 -0.04(-0.37%)
May 08, 2017 9.728 9.755 9.647 9.746 1,971,853 -0.16(-1.63%)
May 05, 2017 9.836 9.925 9.818 9.907 1,442,401 +0.03(+0.27%)
May 04, 2017 9.898 9.898 9.836 9.880 3,509,485 +0.04(+0.46%)
May 03, 2017 9.871 9.871 9.764 9.836 1,941,436 -0.10(-0.99%)
May 02, 2017 10.05 10.10 9.916 9.934 4,725,625 -0.10(-0.98%)
May 01, 2017 10.12 10.15 10.01 10.03 2,365,366 +0.06(+0.63%)
Apr 28, 2017 9.997 10.02 9.907 9.970 4,676,802 +0.31(+3.16%)
Apr 27, 2017 9.557 9.710 9.526 9.665 2,559,240 -0.04(-0.37%)
Apr 26, 2017 9.674 9.791 9.647 9.701 3,044,150 +0.13(+1.31%)
Apr 25, 2017 9.629 9.683 9.566 9.575 2,364,788 +0.22(+2.40%)
Apr 24, 2017 9.261 9.359 9.243 9.350 1,190,635 +0.47(+5.26%)
Apr 21, 2017 8.937 8.946 8.826 8.883 2,061,512 -0.05(-0.60%)
Apr 20, 2017 8.839 8.959 8.830 8.937 1,911,774 +0.17(+1.93%)
Apr 19, 2017 8.812 8.857 8.759 8.768 1,050,420 +0.07(+0.82%)
Apr 18, 2017 8.679 8.741 8.635 8.697 1,336,004 -0.12(-1.31%)
Apr 17, 2017 8.786 8.812 8.741 8.812 907,980 +0.09(+1.02%)
Apr 13, 2017 8.830 8.875 8.715 8.724 1,817,455 -0.05(-0.61%)
Apr 12, 2017 8.875 8.883 8.750 8.777 1,827,736 +0.02(+0.20%)
Apr 11, 2017 8.750 8.768 8.617 8.759 1,083,893 +0.00(+0.00%)
Apr 10, 2017 8.812 8.830 8.706 8.759 1,502,224 -0.08(-0.90%)
Apr 07, 2017 8.777 8.928 8.777 8.839 1,977,038 +0.12(+1.43%)
Apr 06, 2017 8.697 8.768 8.684 8.715 1,469,701 +0.16(+1.87%)
Apr 05, 2017 8.493 8.639 8.493 8.555 1,787,779 +0.14(+1.69%)
Apr 04, 2017 8.386 8.439 8.315 8.413 1,685,700 -0.03(-0.32%)
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.