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

CNH Industrial N.V. (NY: CNHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.230 6.270 6.020 6.150 2,159,100 -0.22(-3.45%)
May 28, 2020 6.420 6.480 6.280 6.370 1,695,238 +0.08(+1.27%)
May 27, 2020 6.280 6.320 6.100 6.290 1,762,443 +0.24(+3.97%)
May 26, 2020 6.010 6.105 5.990 6.050 1,789,056 +0.55(+10.00%)
May 22, 2020 5.540 5.540 5.420 5.500 1,249,300 -0.02(-0.36%)
May 21, 2020 5.630 5.700 5.510 5.520 1,059,129 -0.16(-2.82%)
May 20, 2020 5.620 5.700 5.595 5.680 1,622,659 +0.13(+2.34%)
May 19, 2020 5.640 5.670 5.510 5.550 1,713,276 -0.40(-6.72%)
May 18, 2020 5.740 5.960 5.710 5.950 862,589 +0.45(+8.18%)
May 15, 2020 5.520 5.590 5.465 5.500 448,400 +0.00(+0.00%)
May 14, 2020 5.400 5.630 5.300 5.500 823,181 -0.23(-4.01%)
May 13, 2020 5.950 5.970 5.720 5.730 1,154,340 +0.01(+0.17%)
May 12, 2020 5.880 5.940 5.710 5.720 967,861 +0.10(+1.78%)
May 11, 2020 5.570 5.650 5.520 5.620 817,825 -0.03(-0.53%)
May 08, 2020 5.560 5.680 5.560 5.650 1,039,700 +0.24(+4.44%)
May 07, 2020 5.260 5.435 5.260 5.410 1,534,257 -0.15(-2.70%)
May 06, 2020 5.860 5.890 5.540 5.560 1,232,854 -0.25(-4.30%)
May 05, 2020 5.990 6.075 5.810 5.810 672,597 -0.05(-0.85%)
May 04, 2020 5.870 5.880 5.755 5.860 502,055 -0.15(-2.50%)
May 01, 2020 6.130 6.130 5.900 6.010 487,300 -0.23(-3.69%)
Apr 30, 2020 6.410 6.410 6.175 6.240 965,742 -0.33(-5.02%)
Apr 29, 2020 6.450 6.610 6.450 6.570 826,435 +0.32(+5.12%)
Apr 28, 2020 6.490 6.500 6.235 6.250 746,594 -0.12(-1.88%)
Apr 27, 2020 6.280 6.380 6.255 6.370 491,106 +0.10(+1.59%)
Apr 24, 2020 6.350 6.360 6.220 6.270 590,300 -0.07(-1.10%)
Apr 23, 2020 6.190 6.420 6.170 6.340 935,494 +0.28(+4.62%)
Apr 22, 2020 6.110 6.110 5.940 6.060 609,059 -0.04(-0.66%)
Apr 21, 2020 6.140 6.220 6.070 6.100 661,818 -0.08(-1.29%)
Apr 20, 2020 6.200 6.300 6.140 6.180 784,601 +0.04(+0.65%)
Apr 17, 2020 6.080 6.140 6.010 6.140 960,400 +0.32(+5.50%)
Apr 16, 2020 5.950 5.950 5.730 5.820 1,052,389 -0.20(-3.32%)
Apr 15, 2020 6.210 6.210 5.890 6.020 1,467,805 -0.44(-6.81%)
Apr 14, 2020 6.670 6.705 6.390 6.460 1,868,995 +0.14(+2.22%)
Apr 13, 2020 6.420 6.420 6.010 6.320 1,148,343 -0.22(-3.36%)
Apr 09, 2020 6.770 6.840 6.490 6.540 1,069,500 -0.15(-2.24%)
Apr 08, 2020 6.490 6.720 6.470 6.690 1,029,161 +0.40(+6.36%)
Apr 07, 2020 6.450 6.620 6.260 6.290 1,361,415 +0.22(+3.62%)
Apr 06, 2020 5.730 6.100 5.730 6.070 1,542,225 +0.55(+9.96%)
Apr 03, 2020 5.690 5.750 5.420 5.520 2,060,700 -0.25(-4.33%)
Apr 02, 2020 5.640 5.880 5.640 5.770 1,136,378 +0.08(+1.41%)
Apr 01, 2020 5.600 5.860 5.520 5.690 1,289,661 +0.08(+1.43%)
Mar 31, 2020 5.580 5.735 5.520 5.610 1,538,359 -0.23(-3.94%)
Mar 30, 2020 5.830 5.845 5.620 5.840 1,499,932 -0.07(-1.18%)
Mar 27, 2020 5.970 6.095 5.800 5.910 4,023,600 -0.05(-0.84%)
Mar 26, 2020 5.540 5.985 5.540 5.960 2,395,528 +0.36(+6.43%)
Mar 25, 2020 5.450 5.715 5.370 5.600 3,812,072 +0.34(+6.46%)
Mar 24, 2020 5.400 5.480 5.190 5.260 2,521,300 +0.13(+2.53%)
Mar 23, 2020 5.230 5.420 5.060 5.130 1,665,104 -0.58(-10.16%)
Mar 20, 2020 5.720 6.100 5.670 5.710 2,560,700 -0.05(-0.87%)
Mar 19, 2020 5.550 5.890 5.400 5.760 1,486,752 +0.15(+2.67%)
Mar 18, 2020 5.830 6.070 5.320 5.610 1,718,617 -0.89(-13.69%)
Mar 17, 2020 6.590 6.680 6.160 6.500 2,830,527 +0.03(+0.46%)
Mar 16, 2020 6.300 6.880 6.280 6.470 2,321,264 -1.00(-13.39%)
Mar 13, 2020 7.170 7.470 6.900 7.470 2,853,100 +1.10(+17.27%)
Mar 12, 2020 6.990 7.010 6.300 6.370 3,363,397 -1.12(-14.95%)
Mar 11, 2020 7.700 7.780 7.390 7.490 3,791,781 -0.63(-7.76%)
Mar 10, 2020 8.210 8.220 7.770 8.120 4,693,575 +0.18(+2.27%)
Mar 09, 2020 8.140 8.500 7.920 7.940 4,104,514 -0.98(-10.99%)
Mar 06, 2020 8.960 9.090 8.810 8.920 5,680,800 -0.09(-1.00%)
Mar 05, 2020 9.010 9.100 8.930 9.010 6,084,340 -0.33(-3.53%)
Mar 04, 2020 9.280 9.340 9.060 9.340 2,569,000 +0.17(+1.85%)
Mar 03, 2020 9.290 9.480 9.140 9.170 5,301,382 -0.31(-3.27%)
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.