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 (%)
Jun 30, 2020 6.940 7.080 6.845 7.030 1,234,296 -0.01(-0.14%)
Jun 29, 2020 6.980 7.070 6.930 7.040 1,330,596 +0.26(+3.83%)
Jun 26, 2020 6.810 6.845 6.693 6.780 1,913,400 +0.00(+0.00%)
Jun 25, 2020 6.670 6.800 6.605 6.780 1,566,801 +0.04(+0.59%)
Jun 24, 2020 6.970 6.980 6.680 6.740 2,118,307 -0.38(-5.34%)
Jun 23, 2020 7.250 7.265 7.110 7.120 1,382,266 +0.01(+0.14%)
Jun 22, 2020 7.100 7.145 7.000 7.110 1,867,850 +0.34(+5.02%)
Jun 19, 2020 7.030 7.030 6.770 6.770 2,786,800 -0.23(-3.29%)
Jun 18, 2020 6.920 7.050 6.880 7.000 978,091 +0.08(+1.16%)
Jun 17, 2020 7.100 7.100 6.910 6.920 1,126,779 -0.12(-1.70%)
Jun 16, 2020 7.270 7.290 6.935 7.040 2,480,008 +0.09(+1.29%)
Jun 15, 2020 6.640 7.030 6.590 6.950 1,889,542 +0.04(+0.58%)
Jun 12, 2020 6.940 7.030 6.700 6.910 1,772,900 +0.37(+5.66%)
Jun 11, 2020 6.890 6.970 6.500 6.540 3,829,906 -0.92(-12.33%)
Jun 10, 2020 7.860 7.880 7.440 7.460 3,501,359 -0.55(-6.87%)
Jun 09, 2020 8.230 8.250 7.860 8.010 6,962,153 -0.12(-1.48%)
Jun 08, 2020 7.800 8.140 7.700 8.130 6,192,292 +0.53(+6.97%)
Jun 05, 2020 7.660 7.790 7.580 7.600 2,938,100 +0.47(+6.59%)
Jun 04, 2020 7.020 7.185 6.990 7.130 2,424,510 -0.02(-0.28%)
Jun 03, 2020 6.960 7.210 6.940 7.150 2,783,859 +0.41(+6.08%)
Jun 02, 2020 6.700 6.790 6.660 6.740 2,289,668 +0.27(+4.17%)
Jun 01, 2020 6.340 6.530 6.310 6.470 1,479,641 +0.32(+5.20%)
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%)
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.