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

CNH Industrial N.V. (NY: CNHI )

11.52 +0.18 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2019 8.644 8.652 8.539 8.644 2,274,662 -0.26(-2.94%)
Jan 30, 2019 8.757 8.932 8.707 8.905 721,837 +0.17(+1.90%)
Jan 29, 2019 8.713 8.792 8.696 8.740 970,432 +0.09(+1.01%)
Jan 28, 2019 8.696 8.696 8.574 8.652 2,352,109 -0.26(-2.94%)
Jan 25, 2019 8.888 9.019 8.879 8.914 1,065,211 +0.24(+2.71%)
Jan 24, 2019 8.670 8.713 8.622 8.679 814,135 -0.03(-0.30%)
Jan 23, 2019 8.853 8.853 8.661 8.705 640,203 -0.05(-0.60%)
Jan 22, 2019 8.809 8.857 8.718 8.757 1,512,403 -0.22(-2.43%)
Jan 18, 2019 8.914 9.010 8.866 8.975 927,746 +0.17(+1.98%)
Jan 17, 2019 8.644 8.853 8.635 8.801 1,090,013 +0.17(+1.92%)
Jan 16, 2019 8.600 8.652 8.565 8.635 967,400 +0.15(+1.75%)
Jan 15, 2019 8.539 8.561 8.452 8.487 629,270 +0.04(+0.52%)
Jan 14, 2019 8.382 8.461 8.382 8.443 694,344 -0.03(-0.41%)
Jan 11, 2019 8.461 8.517 8.421 8.478 635,160 -0.08(-0.92%)
Jan 10, 2019 8.382 8.583 8.373 8.556 789,648 +0.15(+1.76%)
Jan 09, 2019 8.365 8.461 8.321 8.408 1,875,757 +0.13(+1.58%)
Jan 08, 2019 8.321 8.352 8.199 8.277 1,078,868 +0.00(+0.00%)
Jan 07, 2019 8.147 8.330 8.112 8.277 1,618,477 +0.06(+0.74%)
Jan 04, 2019 7.963 8.225 7.928 8.216 1,080,574 +0.56(+7.29%)
Jan 03, 2019 7.815 7.833 7.649 7.658 1,128,482 -0.23(-2.88%)
Jan 02, 2019 7.702 7.907 7.697 7.885 1,481,796 -0.15(-1.85%)
Dec 31, 2018 7.990 8.085 7.937 8.033 1,141,339 +0.14(+1.77%)
Dec 28, 2018 7.867 7.994 7.767 7.894 1,388,753 +0.00(+0.00%)
Dec 27, 2018 7.737 7.902 7.658 7.894 1,711,516 +0.14(+1.80%)
Dec 26, 2018 7.457 7.763 7.335 7.754 762,266 +0.35(+4.71%)
Dec 24, 2018 7.580 7.632 7.405 7.405 463,070 -0.24(-3.08%)
Dec 21, 2018 7.902 7.911 7.614 7.641 1,276,511 -0.31(-3.84%)
Dec 20, 2018 8.007 8.077 7.859 7.946 1,567,740 -0.01(-0.11%)
Dec 19, 2018 8.190 8.286 7.946 7.955 1,169,734 -0.16(-1.94%)
Dec 18, 2018 8.208 8.242 8.051 8.112 1,112,242 +0.05(+0.65%)
Dec 17, 2018 8.138 8.242 7.998 8.059 2,078,110 -0.04(-0.54%)
Dec 14, 2018 8.147 8.251 8.103 8.103 1,023,135 -0.23(-2.72%)
Dec 13, 2018 8.513 8.548 8.304 8.330 1,332,458 -0.05(-0.62%)
Dec 12, 2018 8.443 8.478 8.365 8.382 936,254 +0.17(+2.13%)
Dec 11, 2018 8.399 8.421 8.151 8.208 1,311,360 -0.03(-0.42%)
Dec 10, 2018 8.269 8.295 8.103 8.242 1,716,883 -0.07(-0.84%)
Dec 07, 2018 8.556 8.644 8.277 8.312 1,309,989 -0.23(-2.66%)
Dec 06, 2018 8.373 8.548 8.321 8.539 2,041,936 +0.02(+0.20%)
Dec 04, 2018 8.879 8.879 8.522 8.522 1,984,244 -0.59(-6.51%)
Dec 03, 2018 9.089 9.184 9.019 9.115 2,250,767 +0.65(+7.73%)
Nov 30, 2018 8.452 8.535 8.434 8.461 1,802,754 +0.03(+0.41%)
Nov 29, 2018 8.443 8.500 8.392 8.426 1,152,814 -0.04(-0.51%)
Nov 28, 2018 8.304 8.478 8.234 8.469 1,271,639 +0.16(+1.89%)
Nov 27, 2018 8.304 8.347 8.242 8.312 999,802 -0.05(-0.63%)
Nov 26, 2018 8.312 8.408 8.299 8.365 1,068,736 +0.07(+0.84%)
Nov 23, 2018 8.181 8.330 8.181 8.295 775,262 -0.01(-0.11%)
Nov 21, 2018 8.304 8.304 8.304 0 +0.11(+1.38%)
Nov 20, 2018 8.234 8.338 8.147 8.190 1,313,250 -0.23(-2.69%)
Nov 19, 2018 8.522 8.548 8.404 8.417 1,544,186 -0.17(-1.93%)
Nov 16, 2018 8.487 8.626 8.452 8.583 1,816,397 -0.05(-0.61%)
Nov 15, 2018 8.478 8.679 8.443 8.635 1,113,856 +0.09(+1.02%)
Nov 14, 2018 8.705 8.722 8.495 8.548 1,577,984 -0.03(-0.31%)
Nov 13, 2018 8.556 8.731 8.539 8.574 1,315,068 +0.13(+1.55%)
Nov 12, 2018 8.539 8.583 8.443 8.443 1,677,937 -0.31(-3.49%)
Nov 09, 2018 8.722 8.796 8.652 8.748 1,790,945 -0.15(-1.67%)
Nov 08, 2018 9.001 9.089 8.888 8.897 1,746,431 -0.28(-3.04%)
Nov 07, 2018 8.923 9.324 8.888 9.176 2,598,863 -0.08(-0.85%)
Nov 06, 2018 9.184 9.254 9.102 9.254 1,909,619 +0.02(+0.19%)
Nov 05, 2018 9.298 9.341 9.167 9.237 849,373 -0.19(-2.04%)
Nov 02, 2018 9.481 9.551 9.359 9.429 1,512,460 +0.17(+1.89%)
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.