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 (%)
Feb 28, 2014 9.513 9.627 9.513 9.530 328,503 +0.04(+0.46%)
Feb 27, 2014 9.461 9.496 9.426 9.487 575,663 -0.02(-0.18%)
Feb 26, 2014 9.627 9.644 9.487 9.504 616,403 -0.14(-1.45%)
Feb 25, 2014 9.696 9.731 9.618 9.644 260,941 -0.12(-1.25%)
Feb 24, 2014 9.723 9.853 9.705 9.766 610,578 +0.06(+0.63%)
Feb 21, 2014 9.723 9.810 9.696 9.705 354,901 +0.02(+0.18%)
Feb 20, 2014 9.627 9.740 9.609 9.688 461,466 -0.04(-0.45%)
Feb 19, 2014 9.696 9.827 9.688 9.731 403,291 +0.09(+0.91%)
Feb 18, 2014 9.731 9.777 9.620 9.644 486,729 -0.10(-1.07%)
Feb 14, 2014 9.723 9.749 9.749 9.749 1,261,291 +0.34(+3.62%)
Feb 13, 2014 9.356 9.426 9.338 9.408 481,815 -0.10(-1.01%)
Feb 12, 2014 9.522 9.583 9.373 9.504 1,299,468 +0.30(+3.22%)
Feb 11, 2014 9.181 9.260 9.181 9.208 1,149,042 +0.11(+1.25%)
Feb 10, 2014 9.181 9.234 9.094 9.094 688,670 -0.14(-1.51%)
Feb 07, 2014 9.199 9.269 9.155 9.234 739,152 +0.08(+0.86%)
Feb 06, 2014 9.129 9.225 9.112 9.155 753,879 +0.11(+1.25%)
Feb 05, 2014 9.042 9.085 8.989 9.042 891,281 +0.08(+0.88%)
Feb 04, 2014 9.033 9.068 8.920 8.963 1,077,327 +0.07(+0.79%)
Feb 03, 2014 9.190 9.212 8.867 8.893 987,467 -0.31(-3.32%)
Jan 31, 2014 9.085 9.216 9.059 9.199 1,501,418 -0.10(-1.13%)
Jan 30, 2014 9.627 9.670 9.216 9.304 2,733,936 -0.45(-4.57%)
Jan 29, 2014 9.775 9.810 9.688 9.749 1,307,624 -0.24(-2.45%)
Jan 28, 2014 9.862 10.05 9.862 9.993 504,895 +0.11(+1.15%)
Jan 27, 2014 9.915 9.958 9.810 9.880 787,755 +0.16(+1.62%)
Jan 24, 2014 9.906 9.906 9.705 9.723 893,752 -0.35(-3.47%)
Jan 23, 2014 10.27 10.28 10.01 10.07 948,061 -0.09(-0.86%)
Jan 22, 2014 10.32 10.33 10.14 10.16 721,235 -0.23(-2.18%)
Jan 21, 2014 10.39 10.43 10.28 10.39 886,562 +0.10(+0.93%)
Jan 17, 2014 10.31 10.29 10.29 10.29 538,981 +0.02(+0.17%)
Jan 16, 2014 10.28 10.28 10.13 10.27 1,171,270 +0.03(+0.25%)
Jan 15, 2014 10.09 10.30 10.09 10.25 363,184 +0.16(+1.56%)
Jan 14, 2014 10.05 10.12 10.04 10.09 738,257 +0.15(+1.49%)
Jan 13, 2014 9.976 10.04 9.941 9.941 369,304 -0.01(-0.09%)
Jan 10, 2014 9.993 9.993 9.871 9.949 721,523 +0.14(+1.42%)
Jan 09, 2014 9.915 9.923 9.775 9.810 2,018,676 +0.25(+2.65%)
Jan 08, 2014 9.583 9.600 9.487 9.557 493,545 -0.03(-0.36%)
Jan 07, 2014 9.696 9.696 9.592 9.592 530,764 -0.03(-0.27%)
Jan 06, 2014 9.775 9.784 9.618 9.618 575,465 -0.10(-1.08%)
Jan 03, 2014 9.819 9.827 9.714 9.723 628,072 +0.01(+0.09%)
Jan 02, 2014 9.766 9.775 9.670 9.714 608,170 -0.19(-1.94%)
Dec 31, 2013 9.862 9.906 9.906 9.906 431,277 +0.01(+0.09%)
Dec 30, 2013 9.958 9.984 9.871 9.897 364,266 +0.03(+0.27%)
Dec 27, 2013 9.888 9.923 9.845 9.871 582,732 +0.20(+2.08%)
Dec 26, 2013 9.627 9.696 9.583 9.670 464,364 +0.05(+0.54%)
Dec 24, 2013 9.600 9.654 9.600 9.618 175,729 +0.00(+0.00%)
Dec 23, 2013 9.670 9.714 9.609 9.618 571,994 +0.10(+1.10%)
Dec 20, 2013 9.434 9.644 9.400 9.513 3,272,449 +0.28(+3.02%)
Dec 19, 2013 9.173 9.251 9.112 9.234 732,175 +0.10(+1.15%)
Dec 18, 2013 9.094 9.173 9.033 9.129 733,850 +0.03(+0.29%)
Dec 17, 2013 9.112 9.138 9.059 9.103 858,466 -0.29(-3.07%)
Dec 16, 2013 9.199 9.443 9.190 9.391 910,562 +0.38(+4.16%)
Dec 13, 2013 8.981 9.068 8.937 9.016 681,074 +0.09(+0.98%)
Dec 12, 2013 9.024 9.068 8.928 8.928 472,224 -0.23(-2.48%)
Dec 11, 2013 9.286 9.286 9.146 9.155 400,897 -0.10(-1.13%)
Dec 10, 2013 9.325 9.338 9.234 9.260 973,978 +0.07(+0.76%)
Dec 09, 2013 9.155 9.234 9.138 9.190 305,231 +0.01(+0.10%)
Dec 06, 2013 9.242 9.260 9.155 9.181 1,118,370 +0.05(+0.57%)
Dec 05, 2013 9.269 9.269 9.085 9.129 1,006,532 -0.26(-2.79%)
Dec 04, 2013 9.173 9.417 9.173 9.391 882,691 +0.02(+0.19%)
Dec 03, 2013 9.496 9.557 9.304 9.373 1,303,704 -0.31(-3.16%)
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.