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

CNH Industrial N.V. (NY: CNHI )

11.49 +0.15 (+1.32%)
Streaming Delayed Price Updated: 1:04 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, 2020 8.572 8.581 8.297 8.350 3,928,456 -0.38(-4.37%)
Jan 30, 2020 8.732 8.811 8.625 8.732 2,032,062 -0.10(-1.10%)
Jan 29, 2020 8.909 8.918 8.820 8.829 1,306,771 -0.01(-0.10%)
Jan 28, 2020 8.732 8.927 8.705 8.838 1,695,747 +0.17(+1.94%)
Jan 27, 2020 8.935 8.935 8.661 8.670 1,787,529 -0.63(-6.77%)
Jan 24, 2020 9.494 9.494 9.255 9.299 1,762,074 -0.14(-1.50%)
Jan 23, 2020 9.255 9.467 9.210 9.441 2,451,156 +0.09(+0.95%)
Jan 22, 2020 9.467 9.494 9.326 9.352 1,031,700 -0.17(-1.77%)
Jan 21, 2020 9.591 9.662 9.503 9.521 1,544,747 -0.29(-2.98%)
Jan 17, 2020 9.911 9.937 9.751 9.813 998,471 +0.03(+0.27%)
Jan 16, 2020 9.769 9.791 9.707 9.786 1,926,643 +0.23(+2.41%)
Jan 15, 2020 9.583 9.627 9.538 9.556 862,971 -0.10(-1.01%)
Jan 14, 2020 9.680 9.720 9.636 9.653 1,345,733 -0.05(-0.55%)
Jan 13, 2020 9.662 9.724 9.618 9.707 1,042,692 +0.05(+0.55%)
Jan 10, 2020 9.786 9.786 9.645 9.653 1,458,506 -0.13(-1.36%)
Jan 09, 2020 9.813 9.813 9.742 9.786 1,085,028 +0.00(+0.00%)
Jan 08, 2020 9.707 9.813 9.698 9.786 2,011,813 +0.09(+0.91%)
Jan 07, 2020 9.778 9.822 9.671 9.698 1,247,317 -0.16(-1.62%)
Jan 06, 2020 9.698 9.866 9.698 9.857 1,124,051 -0.04(-0.45%)
Jan 03, 2020 9.875 9.937 9.853 9.902 1,402,214 -0.11(-1.06%)
Jan 02, 2020 9.902 10.03 9.875 10.01 2,144,145 +0.26(+2.64%)
Dec 31, 2019 9.724 9.804 9.720 9.751 527,719 -0.01(-0.09%)
Dec 30, 2019 9.849 9.866 9.742 9.760 957,550 -0.10(-0.99%)
Dec 27, 2019 9.884 9.911 9.844 9.857 1,233,565 -0.03(-0.27%)
Dec 26, 2019 9.831 9.884 9.804 9.884 1,282,329 +0.05(+0.54%)
Dec 24, 2019 9.786 9.857 9.755 9.831 523,546 +0.00(+0.00%)
Dec 23, 2019 9.840 9.866 9.804 9.831 1,003,500 +0.10(+1.00%)
Dec 20, 2019 9.698 9.733 9.658 9.733 1,531,267 +0.12(+1.20%)
Dec 19, 2019 9.680 9.698 9.618 9.618 784,410 -0.14(-1.45%)
Dec 18, 2019 9.716 9.769 9.671 9.760 1,220,880 +0.04(+0.36%)
Dec 17, 2019 9.804 9.813 9.707 9.724 1,096,210 +0.05(+0.55%)
Dec 16, 2019 9.786 9.795 9.671 9.671 1,420,956 +0.00(+0.00%)
Dec 13, 2019 9.707 9.826 9.631 9.671 1,816,561 +0.16(+1.68%)
Dec 12, 2019 9.281 9.529 9.255 9.512 2,505,520 +0.19(+2.00%)
Dec 11, 2019 9.299 9.352 9.272 9.326 802,052 +0.04(+0.48%)
Dec 10, 2019 9.246 9.326 9.210 9.281 675,653 -0.03(-0.29%)
Dec 09, 2019 9.299 9.317 9.263 9.308 2,374,692 -0.02(-0.19%)
Dec 06, 2019 9.388 9.414 9.308 9.326 1,127,412 -0.04(-0.38%)
Dec 05, 2019 9.388 9.405 9.303 9.361 3,436,957 +0.01(+0.09%)
Dec 04, 2019 9.343 9.432 9.334 9.352 2,068,209 +0.06(+0.67%)
Dec 03, 2019 9.166 9.299 9.122 9.290 2,721,472 -0.08(-0.85%)
Dec 02, 2019 9.405 9.423 9.255 9.370 5,095,175 -0.16(-1.67%)
Nov 29, 2019 9.414 9.565 9.396 9.529 2,173,037 -0.14(-1.47%)
Nov 27, 2019 9.591 9.680 9.583 9.671 3,838,548 -0.26(-2.59%)
Nov 26, 2019 9.822 9.937 9.786 9.928 5,468,734 +0.14(+1.45%)
Nov 25, 2019 9.698 9.795 9.680 9.786 1,418,298 +0.10(+1.01%)
Nov 22, 2019 9.689 9.716 9.636 9.689 583,786 +0.11(+1.11%)
Nov 21, 2019 9.627 9.627 9.547 9.583 1,489,917 +0.00(+0.00%)
Nov 20, 2019 9.698 9.769 9.512 9.583 2,358,202 -0.09(-0.92%)
Nov 19, 2019 9.786 9.786 9.645 9.671 947,678 -0.06(-0.64%)
Nov 18, 2019 9.778 9.778 9.671 9.733 1,055,727 -0.23(-2.31%)
Nov 15, 2019 9.919 9.990 9.911 9.964 844,036 +0.12(+1.26%)
Nov 14, 2019 9.822 9.919 9.786 9.840 1,773,450 -0.03(-0.27%)
Nov 13, 2019 9.840 9.911 9.813 9.866 2,059,305 -0.05(-0.54%)
Nov 12, 2019 9.999 10.02 9.911 9.919 1,922,191 -0.04(-0.36%)
Nov 11, 2019 9.813 10.01 9.813 9.955 1,865,464 -0.01(-0.09%)
Nov 08, 2019 9.786 9.990 9.724 9.964 2,272,760 +0.20(+2.00%)
Nov 07, 2019 9.795 9.880 9.724 9.769 4,095,130 +0.06(+0.64%)
Nov 06, 2019 9.999 10.01 9.631 9.707 4,953,811 -0.54(-5.28%)
Nov 05, 2019 10.23 10.27 10.19 10.25 2,998,541 -0.05(-0.52%)
Nov 04, 2019 10.26 10.32 10.22 10.30 1,453,271 +0.39(+3.94%)
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.