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, 2018 9.465 9.538 9.420 9.438 876,336 +0.07(+0.78%)
Oct 30, 2018 9.165 9.393 9.138 9.365 1,865,885 +0.10(+1.08%)
Oct 29, 2018 9.447 9.497 9.147 9.265 2,652,621 +0.11(+1.19%)
Oct 26, 2018 9.038 9.184 8.938 9.156 2,126,993 +0.08(+0.90%)
Oct 25, 2018 8.984 9.184 8.957 9.075 2,130,777 +0.28(+3.20%)
Oct 24, 2018 9.156 9.175 8.784 8.793 1,554,865 -0.47(-5.10%)
Oct 23, 2018 9.229 9.315 9.138 9.265 1,782,265 -0.28(-2.95%)
Oct 22, 2018 9.629 9.629 9.483 9.547 1,150,720 -0.06(-0.66%)
Oct 19, 2018 9.511 9.656 9.497 9.611 2,203,174 -0.04(-0.38%)
Oct 18, 2018 9.947 9.956 9.611 9.647 1,568,363 -0.39(-3.89%)
Oct 17, 2018 10.12 10.14 9.992 10.04 1,993,680 -0.50(-4.74%)
Oct 16, 2018 10.48 10.56 10.41 10.54 1,401,767 +0.37(+3.66%)
Oct 15, 2018 10.09 10.25 10.09 10.16 1,279,237 +0.04(+0.36%)
Oct 12, 2018 10.24 10.26 10.00 10.13 1,421,995 +0.00(+0.00%)
Oct 11, 2018 10.26 10.38 10.09 10.13 1,624,641 -0.10(-0.98%)
Oct 10, 2018 10.47 10.48 10.22 10.23 1,543,849 -0.31(-2.93%)
Oct 09, 2018 10.54 10.61 10.47 10.54 1,270,910 -0.08(-0.77%)
Oct 08, 2018 10.47 10.63 10.45 10.62 1,334,743 -0.15(-1.43%)
Oct 05, 2018 10.84 10.86 10.68 10.77 1,163,511 -0.19(-1.74%)
Oct 04, 2018 11.02 11.04 10.87 10.96 1,145,065 -0.05(-0.49%)
Oct 03, 2018 10.95 11.11 10.92 11.02 2,042,332 +0.22(+2.02%)
Oct 02, 2018 10.68 10.82 10.66 10.80 1,828,685 +0.04(+0.34%)
Oct 01, 2018 10.93 10.94 10.71 10.76 1,184,250 -0.15(-1.33%)
Sep 28, 2018 10.90 11.01 10.88 10.91 1,053,864 -0.22(-1.96%)
Sep 27, 2018 11.19 11.26 11.12 11.13 814,115 -0.12(-1.05%)
Sep 26, 2018 11.21 11.34 11.18 11.25 919,167 -0.05(-0.48%)
Sep 25, 2018 11.37 11.37 11.28 11.30 711,442 -0.05(-0.48%)
Sep 24, 2018 11.49 11.51 11.35 11.35 1,530,629 -0.10(-0.87%)
Sep 21, 2018 11.32 11.52 11.29 11.45 2,880,430 +0.22(+1.94%)
Sep 20, 2018 11.35 11.40 11.11 11.24 1,578,535 +0.15(+1.31%)
Sep 19, 2018 10.95 11.10 10.94 11.09 1,088,242 +0.14(+1.24%)
Sep 18, 2018 10.86 11.00 10.86 10.96 763,874 +0.20(+1.86%)
Sep 17, 2018 10.76 10.82 10.74 10.76 1,134,069 +0.25(+2.33%)
Sep 14, 2018 10.46 10.52 10.42 10.51 1,403,170 -0.05(-0.52%)
Sep 13, 2018 10.63 10.68 10.51 10.56 1,421,636 -0.19(-1.77%)
Sep 12, 2018 10.76 10.81 10.69 10.76 872,901 +0.09(+0.85%)
Sep 11, 2018 10.63 10.70 10.59 10.66 642,095 -0.07(-0.68%)
Sep 10, 2018 10.74 10.79 10.72 10.74 1,372,063 +0.22(+2.07%)
Sep 07, 2018 10.42 10.56 10.41 10.52 1,314,000 -0.09(-0.86%)
Sep 06, 2018 10.63 10.72 10.56 10.61 1,095,501 -0.05(-0.43%)
Sep 05, 2018 10.61 10.68 10.53 10.66 1,781,117 -0.02(-0.17%)
Sep 04, 2018 10.69 10.72 10.59 10.67 1,398,245 -0.22(-2.00%)
Aug 31, 2018 10.89 10.89 10.89 0 -0.12(-1.07%)
Aug 30, 2018 11.11 11.14 10.97 11.01 1,204,249 -0.19(-1.70%)
Aug 29, 2018 11.15 11.26 11.06 11.20 1,726,371 +0.18(+1.65%)
Aug 28, 2018 11.07 11.09 10.99 11.02 1,090,739 +0.15(+1.42%)
Aug 27, 2018 10.66 10.91 10.66 10.86 1,697,031 +0.17(+1.61%)
Aug 24, 2018 10.58 10.70 10.55 10.69 1,192,794 +0.19(+1.82%)
Aug 23, 2018 10.52 10.57 10.46 10.50 1,271,469 -0.04(-0.34%)
Aug 22, 2018 10.59 10.62 10.51 10.54 1,501,749 -0.19(-1.78%)
Aug 21, 2018 10.65 10.77 10.65 10.73 1,326,621 +0.08(+0.77%)
Aug 20, 2018 10.65 10.71 10.60 10.65 1,340,047 +0.11(+1.03%)
Aug 17, 2018 10.23 10.59 10.19 10.54 2,388,670 +0.16(+1.58%)
Aug 16, 2018 10.32 10.44 10.31 10.37 1,642,687 +0.14(+1.33%)
Aug 15, 2018 10.27 10.29 10.09 10.24 1,674,937 -0.19(-1.83%)
Aug 14, 2018 10.40 10.46 10.36 10.43 1,136,763 +0.09(+0.88%)
Aug 13, 2018 10.41 10.47 10.28 10.34 1,577,404 -0.04(-0.35%)
Aug 10, 2018 10.31 10.40 10.25 10.37 2,372,818 -0.26(-2.48%)
Aug 09, 2018 10.76 10.77 10.59 10.64 1,787,708 -0.21(-1.93%)
Aug 08, 2018 10.98 11.00 10.83 10.85 1,359,640 -0.13(-1.16%)
Aug 07, 2018 10.96 11.01 10.94 10.97 1,954,988 +0.22(+2.03%)
Aug 06, 2018 10.73 10.78 10.67 10.76 1,913,566 -0.08(-0.75%)
Aug 03, 2018 10.76 10.85 10.72 10.84 3,916,350 +0.17(+1.62%)
Aug 02, 2018 10.64 10.67 10.56 10.66 3,032,343 +0.05(+0.51%)
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.