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

CNH Industrial N.V. (NY: CNHI )

12.54 -0.15 (-1.22%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 16, 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 (%)
Oct 31, 2016 6.885 6.991 6.725 6.911 1,784,970 +0.07(+1.04%)
Oct 28, 2016 6.885 6.902 6.805 6.840 1,969,923 +0.15(+2.26%)
Oct 27, 2016 6.769 6.787 6.689 6.689 1,047,675 -0.06(-0.92%)
Oct 26, 2016 6.751 6.809 6.725 6.751 905,586 +0.01(+0.13%)
Oct 25, 2016 6.725 6.787 6.707 6.743 449,436 +0.02(+0.26%)
Oct 24, 2016 6.858 6.867 6.716 6.725 1,405,210 -0.07(-1.05%)
Oct 21, 2016 6.787 6.822 6.769 6.796 1,281,531 +0.02(+0.26%)
Oct 20, 2016 6.769 6.814 6.751 6.778 1,237,759 -0.04(-0.65%)
Oct 19, 2016 6.805 6.840 6.785 6.822 856,901 +0.01(+0.13%)
Oct 18, 2016 6.805 6.840 6.769 6.814 1,998,320 +0.16(+2.40%)
Oct 17, 2016 6.636 6.680 6.600 6.654 948,053 +0.01(+0.13%)
Oct 14, 2016 6.636 6.676 6.609 6.645 1,272,235 +0.08(+1.22%)
Oct 13, 2016 6.494 6.618 6.454 6.565 944,574 -0.13(-1.99%)
Oct 12, 2016 6.689 6.725 6.655 6.698 1,453,524 +0.13(+2.03%)
Oct 11, 2016 6.600 6.631 6.529 6.565 1,572,774 -0.03(-0.40%)
Oct 10, 2016 6.591 6.636 6.574 6.591 743,851 +0.07(+1.09%)
Oct 07, 2016 6.583 6.583 6.467 6.520 999,058 +0.00(+0.00%)
Oct 06, 2016 6.494 6.552 6.447 6.520 796,905 -0.01(-0.14%)
Oct 05, 2016 6.503 6.538 6.458 6.529 1,189,345 +0.18(+2.80%)
Oct 04, 2016 6.414 6.432 6.321 6.352 1,325,583 -0.05(-0.83%)
Oct 03, 2016 6.325 6.423 6.316 6.405 1,406,733 -0.01(-0.14%)
Sep 30, 2016 6.316 6.440 6.245 6.414 1,568,888 +0.14(+2.27%)
Sep 29, 2016 6.352 6.405 6.201 6.272 1,644,692 -0.05(-0.84%)
Sep 28, 2016 6.281 6.334 6.218 6.325 1,345,389 +0.07(+1.14%)
Sep 27, 2016 6.174 6.272 6.152 6.254 661,242 -0.05(-0.85%)
Sep 26, 2016 6.352 6.387 6.307 6.307 792,710 -0.17(-2.61%)
Sep 23, 2016 6.494 6.529 6.458 6.476 616,546 -0.07(-1.09%)
Sep 22, 2016 6.645 6.663 6.516 6.547 1,980,397 +0.14(+2.22%)
Sep 21, 2016 6.352 6.423 6.334 6.405 611,618 +0.12(+1.84%)
Sep 20, 2016 6.352 6.352 6.263 6.289 692,383 -0.04(-0.56%)
Sep 19, 2016 6.361 6.387 6.298 6.325 565,600 +0.00(+0.00%)
Sep 16, 2016 6.325 6.343 6.263 6.325 1,490,603 -0.12(-1.79%)
Sep 15, 2016 6.334 6.467 6.316 6.440 1,011,902 +0.09(+1.40%)
Sep 14, 2016 6.352 6.405 6.334 6.352 864,149 +0.06(+0.99%)
Sep 13, 2016 6.369 6.396 6.241 6.289 1,368,059 -0.17(-2.61%)
Sep 12, 2016 6.343 6.467 6.325 6.458 731,940 +0.02(+0.28%)
Sep 09, 2016 6.529 6.538 6.414 6.440 1,061,838 -0.14(-2.16%)
Sep 08, 2016 6.494 6.618 6.467 6.583 1,223,924 +0.08(+1.23%)
Sep 07, 2016 6.547 6.569 6.485 6.503 850,476 -0.05(-0.81%)
Sep 06, 2016 6.618 6.631 6.520 6.556 771,319 -0.06(-0.94%)
Sep 02, 2016 6.583 6.618 6.618 6.618 558,006 +0.10(+1.50%)
Sep 01, 2016 6.565 6.583 6.458 6.520 1,211,472 +0.02(+0.27%)
Aug 31, 2016 6.485 6.529 6.463 6.503 681,639 -0.02(-0.27%)
Aug 30, 2016 6.556 6.600 6.512 6.520 576,681 -0.01(-0.14%)
Aug 29, 2016 6.503 6.574 6.476 6.529 707,166 -0.06(-0.94%)
Aug 26, 2016 6.645 6.725 6.538 6.591 795,867 -0.03(-0.40%)
Aug 25, 2016 6.627 6.654 6.583 6.618 560,102 -0.09(-1.32%)
Aug 24, 2016 6.769 6.796 6.698 6.707 786,285 -0.04(-0.53%)
Aug 23, 2016 6.743 6.805 6.743 6.743 827,521 +0.07(+1.07%)
Aug 22, 2016 6.627 6.698 6.591 6.671 1,129,988 -0.12(-1.70%)
Aug 19, 2016 6.591 6.814 6.538 6.787 3,157,947 +0.03(+0.39%)
Aug 18, 2016 6.769 6.805 6.725 6.760 1,689,154 +0.12(+1.87%)
Aug 17, 2016 6.663 6.671 6.574 6.636 814,957 -0.05(-0.80%)
Aug 16, 2016 6.645 6.738 6.636 6.689 1,144,156 +0.06(+0.94%)
Aug 15, 2016 6.583 6.654 6.560 6.627 1,319,126 +0.04(+0.67%)
Aug 12, 2016 6.671 6.689 6.516 6.583 1,979,089 -0.01(-0.13%)
Aug 11, 2016 6.618 6.631 6.565 6.591 1,285,805 -0.09(-1.33%)
Aug 10, 2016 6.743 6.769 6.645 6.680 1,929,966 +0.14(+2.17%)
Aug 09, 2016 6.520 6.591 6.512 6.538 1,863,872 +0.20(+3.23%)
Aug 08, 2016 6.307 6.352 6.307 6.334 870,165 +0.05(+0.85%)
Aug 05, 2016 6.227 6.298 6.210 6.281 759,585 +0.08(+1.29%)
Aug 04, 2016 6.192 6.245 6.156 6.201 953,028 +0.03(+0.43%)
Aug 03, 2016 6.094 6.210 6.085 6.174 835,058 +0.12(+2.06%)
Aug 02, 2016 6.121 6.147 6.014 6.050 1,634,187 -0.18(-2.85%)
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.