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 (%)
May 31, 2019 7.912 8.050 7.912 8.004 2,098,364 -0.12(-1.48%)
May 30, 2019 8.069 8.193 8.059 8.124 2,696,979 +0.02(+0.23%)
May 29, 2019 7.986 8.124 7.986 8.106 2,491,290 +0.02(+0.23%)
May 28, 2019 8.170 8.281 8.087 8.087 1,103,234 -0.08(-1.02%)
May 24, 2019 8.281 8.300 8.161 8.170 4,128,921 +0.28(+3.51%)
May 23, 2019 7.939 7.995 7.875 7.893 1,451,618 -0.24(-2.95%)
May 22, 2019 8.170 8.258 8.133 8.133 2,544,439 -0.11(-1.34%)
May 21, 2019 8.189 8.263 8.184 8.244 3,909,702 +0.06(+0.79%)
May 20, 2019 8.189 8.253 8.143 8.180 3,045,271 -0.09(-1.12%)
May 17, 2019 8.346 8.429 8.249 8.272 2,037,055 -0.21(-2.50%)
May 16, 2019 8.447 8.549 8.433 8.484 4,146,237 +0.02(+0.22%)
May 15, 2019 8.456 8.604 8.420 8.466 3,139,689 -0.20(-2.34%)
May 14, 2019 8.613 8.715 8.600 8.669 3,398,634 -0.03(-0.32%)
May 13, 2019 8.752 8.826 8.600 8.697 2,778,213 -0.33(-3.68%)
May 10, 2019 8.909 9.066 8.844 9.029 3,621,227 +0.03(+0.31%)
May 09, 2019 8.909 9.033 8.853 9.001 2,351,390 -0.13(-1.42%)
May 08, 2019 9.204 9.241 9.130 9.130 4,246,777 -0.18(-1.98%)
May 07, 2019 9.657 9.684 9.264 9.315 2,646,363 -0.35(-3.63%)
May 06, 2019 9.537 9.703 9.490 9.666 3,957,704 -0.31(-3.15%)
May 03, 2019 10.02 10.05 9.952 9.980 2,215,241 +0.09(+0.93%)
May 02, 2019 10.04 10.04 9.864 9.887 1,816,089 -0.07(-0.74%)
May 01, 2019 10.11 10.12 9.943 9.961 1,440,335 -0.10(-1.01%)
Apr 30, 2019 10.10 10.10 9.966 10.06 1,419,276 -0.01(-0.09%)
Apr 29, 2019 9.989 10.10 9.989 10.07 5,415,732 +0.08(+0.83%)
Apr 26, 2019 9.887 10.01 9.860 9.989 1,123,814 +0.13(+1.31%)
Apr 25, 2019 9.869 9.929 9.786 9.860 1,706,439 -0.07(-0.74%)
Apr 24, 2019 10.04 10.05 9.883 9.934 3,132,638 -0.18(-1.74%)
Apr 23, 2019 10.10 10.17 10.06 10.11 1,687,317 -0.07(-0.72%)
Apr 22, 2019 10.16 10.28 10.13 10.18 1,830,645 -0.02(-0.18%)
Apr 18, 2019 10.06 10.21 10.05 10.20 2,168,166 -0.05(-0.53%)
Apr 17, 2019 10.29 10.32 10.12 10.26 1,931,596 -0.03(-0.27%)
Apr 16, 2019 10.17 10.31 10.17 10.28 1,732,503 +0.17(+1.71%)
Apr 15, 2019 10.04 10.14 10.03 10.11 2,726,531 +0.09(+0.91%)
Apr 12, 2019 10.15 10.16 9.965 10.02 1,974,302 +0.08(+0.82%)
Apr 11, 2019 9.810 9.965 9.792 9.938 899,339 +0.19(+1.96%)
Apr 10, 2019 9.792 9.792 9.665 9.747 1,551,890 -0.05(-0.46%)
Apr 09, 2019 10.01 10.01 9.783 9.792 4,088,374 -0.18(-1.82%)
Apr 08, 2019 9.992 10.00 9.951 9.974 814,302 -0.02(-0.18%)
Apr 05, 2019 9.938 10.02 9.892 9.992 4,225,915 +0.09(+0.92%)
Apr 04, 2019 9.765 9.910 9.756 9.901 1,832,822 +0.06(+0.65%)
Apr 03, 2019 9.838 9.883 9.792 9.838 5,074,519 +0.23(+2.36%)
Apr 02, 2019 9.565 9.629 9.524 9.611 2,389,981 +0.08(+0.86%)
Apr 01, 2019 9.393 9.565 9.388 9.529 5,680,100 +0.26(+2.84%)
Mar 29, 2019 9.293 9.365 9.225 9.265 2,257,887 +0.02(+0.20%)
Mar 28, 2019 9.229 9.274 9.175 9.247 1,971,780 +0.00(+0.00%)
Mar 27, 2019 9.302 9.329 9.170 9.247 1,797,615 -0.07(-0.78%)
Mar 26, 2019 9.393 9.420 9.284 9.320 1,622,826 -0.12(-1.25%)
Mar 25, 2019 9.402 9.511 9.393 9.438 1,422,742 -0.05(-0.48%)
Mar 22, 2019 9.701 9.724 9.470 9.483 1,366,952 -0.42(-4.22%)
Mar 21, 2019 9.829 9.928 9.829 9.901 1,280,083 -0.04(-0.37%)
Mar 20, 2019 9.947 10.03 9.856 9.938 1,909,130 +0.05(+0.46%)
Mar 19, 2019 9.910 10.02 9.865 9.892 1,832,857 +0.15(+1.59%)
Mar 18, 2019 9.729 9.756 9.679 9.738 942,492 +0.11(+1.13%)
Mar 15, 2019 9.620 9.665 9.592 9.629 1,045,497 +0.09(+0.95%)
Mar 14, 2019 9.611 9.647 9.511 9.538 624,226 -0.11(-1.13%)
Mar 13, 2019 9.629 9.674 9.570 9.647 776,867 +0.05(+0.57%)
Mar 12, 2019 9.574 9.629 9.529 9.592 1,065,889 +0.06(+0.67%)
Mar 11, 2019 9.438 9.529 9.424 9.529 1,317,466 +0.15(+1.65%)
Mar 08, 2019 9.311 9.411 9.302 9.374 1,157,786 -0.15(-1.53%)
Mar 07, 2019 9.629 9.633 9.474 9.520 1,747,965 -0.30(-3.05%)
Mar 06, 2019 9.874 9.901 9.783 9.819 1,127,221 -0.07(-0.73%)
Mar 05, 2019 9.947 9.965 9.883 9.892 926,148 -0.10(-1.00%)
Mar 04, 2019 10.10 10.16 9.901 9.992 1,308,919 -0.01(-0.09%)
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.