Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.113 7.148 7.052 7.113 1,334,253 +0.12(+1.75%)
Oct 30, 2014 7.314 7.349 6.930 6.991 2,334,999 -0.10(-1.35%)
Oct 29, 2014 7.235 7.266 7.061 7.087 1,229,825 +0.04(+0.62%)
Oct 28, 2014 6.947 7.052 6.904 7.043 487,297 +0.18(+2.67%)
Oct 27, 2014 6.808 6.938 6.938 6.860 528,813 -0.08(-1.13%)
Oct 24, 2014 6.904 6.947 6.860 6.938 527,974 +0.07(+1.02%)
Oct 23, 2014 6.825 6.912 6.799 6.869 987,223 +0.10(+1.42%)
Oct 22, 2014 6.825 6.825 6.720 6.773 3,125,410 -0.20(-2.88%)
Oct 21, 2014 6.834 6.973 6.816 6.973 969,148 +0.15(+2.17%)
Oct 20, 2014 6.808 6.823 6.781 6.825 1,283,690 -0.03(-0.38%)
Oct 17, 2014 6.965 6.982 6.847 6.851 2,067,171 -0.23(-3.21%)
Oct 16, 2014 6.842 7.139 6.825 7.078 1,832,792 +0.19(+2.79%)
Oct 15, 2014 6.842 6.930 6.729 6.886 1,286,828 -0.04(-0.63%)
Oct 14, 2014 6.764 7.000 6.746 6.930 2,344,949 +0.36(+5.44%)
Oct 13, 2014 6.729 6.755 6.563 6.572 2,189,071 +0.06(+0.94%)
Oct 10, 2014 6.554 6.589 6.502 6.511 4,054,943 -0.13(-1.97%)
Oct 09, 2014 6.712 6.720 6.615 6.642 2,195,693 -0.21(-3.06%)
Oct 08, 2014 6.764 6.860 6.668 6.851 6,835,800 +0.08(+1.16%)
Oct 07, 2014 6.781 6.794 6.738 6.773 7,527,364 -0.32(-4.55%)
Oct 06, 2014 7.026 7.096 6.991 7.096 1,154,783 +0.30(+4.36%)
Oct 03, 2014 6.720 6.799 6.712 6.799 3,157,959 +0.00(+0.00%)
Oct 02, 2014 6.764 6.808 6.738 6.799 822,414 +0.02(+0.26%)
Oct 01, 2014 6.816 6.842 6.746 6.781 812,306 -0.14(-2.02%)
Sep 30, 2014 6.808 6.956 6.773 6.921 876,425 +0.10(+1.54%)
Sep 29, 2014 6.877 6.895 6.799 6.816 711,417 -0.11(-1.64%)
Sep 26, 2014 6.816 6.982 6.798 6.930 872,809 +0.29(+4.34%)
Sep 25, 2014 6.659 6.669 6.615 6.642 1,074,197 -0.21(-3.06%)
Sep 24, 2014 6.781 6.877 6.773 6.851 568,650 +0.17(+2.48%)
Sep 23, 2014 6.746 6.755 6.633 6.685 852,700 -0.15(-2.17%)
Sep 22, 2014 6.834 6.851 6.764 6.834 676,216 -0.12(-1.76%)
Sep 19, 2014 7.034 7.043 6.904 6.956 2,069,946 +0.02(+0.25%)
Sep 18, 2014 6.965 6.982 6.877 6.938 500,922 -0.15(-2.09%)
Sep 17, 2014 7.008 7.113 6.991 7.087 956,621 +0.22(+3.18%)
Sep 16, 2014 6.834 6.895 6.816 6.869 684,386 -0.04(-0.63%)
Sep 15, 2014 6.921 6.960 6.851 6.912 1,006,859 -0.09(-1.25%)
Sep 12, 2014 7.052 7.061 6.991 7.000 761,257 -0.15(-2.08%)
Sep 11, 2014 7.130 7.157 7.087 7.148 723,653 -0.10(-1.44%)
Sep 10, 2014 7.218 7.253 7.187 7.253 448,099 +0.07(+0.97%)
Sep 09, 2014 7.218 7.235 7.087 7.183 2,011,603 -0.20(-2.72%)
Sep 08, 2014 7.410 7.445 7.344 7.384 612,766 -0.05(-0.70%)
Sep 05, 2014 7.418 7.445 7.392 7.436 759,065 -0.10(-1.39%)
Sep 04, 2014 7.584 7.610 7.532 7.541 417,639 -0.05(-0.69%)
Sep 03, 2014 7.628 7.645 7.558 7.593 1,109,311 +0.04(+0.58%)
Sep 02, 2014 7.576 7.602 7.523 7.549 1,438,191 -0.08(-1.03%)
Aug 29, 2014 7.645 7.628 7.628 7.628 1,752,149 -0.07(-0.91%)
Aug 28, 2014 7.680 7.724 7.672 7.698 1,945,318 +0.00(+0.00%)
Aug 27, 2014 7.724 7.759 7.680 7.698 7,322,253 -0.07(-0.90%)
Aug 26, 2014 7.776 7.776 7.759 7.768 932,042 +0.03(+0.45%)
Aug 25, 2014 7.724 7.759 7.706 7.733 401,213 +0.02(+0.23%)
Aug 22, 2014 7.759 7.759 7.663 7.715 736,881 -0.03(-0.34%)
Aug 21, 2014 7.698 7.772 7.672 7.741 550,004 +0.11(+1.49%)
Aug 20, 2014 7.628 7.663 7.602 7.628 536,523 -0.03(-0.46%)
Aug 19, 2014 7.593 7.689 7.593 7.663 538,599 +0.02(+0.23%)
Aug 18, 2014 7.567 7.654 7.523 7.645 739,061 +0.18(+2.46%)
Aug 15, 2014 7.480 7.488 7.392 7.462 701,726 +0.03(+0.35%)
Aug 14, 2014 7.427 7.471 7.392 7.436 483,453 +0.09(+1.19%)
Aug 13, 2014 7.375 7.445 7.314 7.349 1,029,195 -0.18(-2.43%)
Aug 12, 2014 7.567 7.576 7.488 7.532 546,415 +0.10(+1.41%)
Aug 11, 2014 7.349 7.427 7.314 7.427 1,099,717 -0.03(-0.35%)
Aug 08, 2014 7.305 7.410 7.279 7.453 725,106 +0.15(+2.03%)
Aug 07, 2014 7.453 7.497 7.253 7.305 2,057,600 -0.24(-3.24%)
Aug 06, 2014 7.497 7.597 7.471 7.549 1,161,462 -0.14(-1.82%)
Aug 05, 2014 7.689 7.741 7.637 7.689 1,492,370 -0.11(-1.45%)
Aug 04, 2014 7.733 7.811 7.672 7.802 1,377,551 +0.00(+0.00%)
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.