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

CNH Industrial N.V. (NY: CNHI )

11.81 +0.16 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2019 9.786 9.911 9.778 9.911 941,841 +0.24(+2.47%)
Oct 31, 2019 9.707 9.716 9.583 9.671 1,232,252 -0.01(-0.09%)
Oct 30, 2019 9.689 9.698 9.547 9.680 797,587 -0.08(-0.82%)
Oct 29, 2019 9.769 9.813 9.724 9.760 1,185,355 -0.12(-1.17%)
Oct 28, 2019 9.866 9.964 9.840 9.875 1,455,409 +0.12(+1.18%)
Oct 25, 2019 9.653 9.804 9.653 9.760 1,166,556 +0.16(+1.66%)
Oct 24, 2019 9.707 9.724 9.556 9.600 1,005,268 -0.12(-1.19%)
Oct 23, 2019 9.618 9.742 9.600 9.716 1,392,533 +0.03(+0.27%)
Oct 22, 2019 9.645 9.742 9.600 9.689 1,692,748 -0.02(-0.18%)
Oct 21, 2019 9.716 9.769 9.680 9.707 2,334,545 +0.18(+1.86%)
Oct 18, 2019 9.485 9.578 9.485 9.529 1,442,261 -0.07(-0.74%)
Oct 17, 2019 9.636 9.680 9.547 9.600 1,536,286 +0.03(+0.28%)
Oct 16, 2019 9.583 9.662 9.565 9.574 1,941,692 +0.00(+0.00%)
Oct 15, 2019 9.485 9.671 9.441 9.574 3,009,508 +0.12(+1.22%)
Oct 14, 2019 9.432 9.485 9.414 9.458 1,031,665 -0.05(-0.56%)
Oct 11, 2019 9.405 9.618 9.405 9.512 2,269,150 +0.42(+4.58%)
Oct 10, 2019 8.865 9.122 8.847 9.095 3,149,547 +0.34(+3.85%)
Oct 09, 2019 8.776 8.820 8.687 8.758 1,297,255 +0.13(+1.54%)
Oct 08, 2019 8.678 8.767 8.625 8.625 1,833,199 -0.16(-1.82%)
Oct 07, 2019 8.811 8.896 8.763 8.785 1,520,352 -0.02(-0.20%)
Oct 04, 2019 8.723 8.803 8.687 8.803 953,686 +0.06(+0.71%)
Oct 03, 2019 8.643 8.749 8.563 8.740 1,970,246 +0.14(+1.65%)
Oct 02, 2019 8.723 8.758 8.590 8.599 2,927,861 -0.18(-2.02%)
Oct 01, 2019 9.104 9.122 8.776 8.776 2,753,596 -0.22(-2.46%)
Sep 30, 2019 9.033 9.060 8.998 8.998 2,060,844 +0.02(+0.20%)
Sep 27, 2019 9.068 9.104 8.944 8.980 3,107,884 -0.20(-2.13%)
Sep 26, 2019 9.166 9.201 9.117 9.175 1,834,164 -0.11(-1.15%)
Sep 25, 2019 9.051 9.281 9.015 9.281 3,045,906 +0.00(+0.00%)
Sep 24, 2019 9.396 9.441 9.166 9.281 2,633,243 -0.20(-2.06%)
Sep 23, 2019 9.388 9.494 9.343 9.476 1,982,721 +0.01(+0.09%)
Sep 20, 2019 9.680 9.680 9.450 9.467 2,347,214 -0.28(-2.91%)
Sep 19, 2019 9.671 9.800 9.671 9.751 2,945,102 -0.02(-0.18%)
Sep 18, 2019 9.671 9.786 9.636 9.769 3,062,783 -0.03(-0.27%)
Sep 17, 2019 9.733 9.804 9.653 9.795 1,872,099 -0.08(-0.81%)
Sep 16, 2019 9.778 10.63 9.724 9.875 5,268,185 -0.05(-0.54%)
Sep 13, 2019 9.928 9.973 9.822 9.928 2,905,054 +0.14(+1.45%)
Sep 12, 2019 9.662 9.831 9.538 9.786 2,911,871 +0.08(+0.82%)
Sep 11, 2019 9.609 9.707 9.476 9.707 2,467,650 +0.14(+1.48%)
Sep 10, 2019 9.432 9.574 9.388 9.565 2,861,171 +0.20(+2.08%)
Sep 09, 2019 9.317 9.396 9.299 9.370 3,680,104 +0.03(+0.28%)
Sep 06, 2019 9.308 9.383 9.277 9.343 1,489,979 +0.06(+0.67%)
Sep 05, 2019 9.308 9.410 9.210 9.281 2,586,889 +0.09(+0.96%)
Sep 04, 2019 9.086 9.201 9.068 9.193 2,892,450 +0.35(+3.91%)
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.