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 (%)
Mar 29, 2019 9.293 9.365 9.225 9.265 2,257,887 +0.02(+0.20%)
Mar 28, 2019 9.229 9.274 9.175 9.247 1,971,780 +0.00(+0.00%)
Mar 27, 2019 9.302 9.329 9.170 9.247 1,797,615 -0.07(-0.78%)
Mar 26, 2019 9.393 9.420 9.284 9.320 1,622,826 -0.12(-1.25%)
Mar 25, 2019 9.402 9.511 9.393 9.438 1,422,742 -0.05(-0.48%)
Mar 22, 2019 9.701 9.724 9.470 9.483 1,366,952 -0.42(-4.22%)
Mar 21, 2019 9.829 9.928 9.829 9.901 1,280,083 -0.04(-0.37%)
Mar 20, 2019 9.947 10.03 9.856 9.938 1,909,130 +0.05(+0.46%)
Mar 19, 2019 9.910 10.02 9.865 9.892 1,832,857 +0.15(+1.59%)
Mar 18, 2019 9.729 9.756 9.679 9.738 942,492 +0.11(+1.13%)
Mar 15, 2019 9.620 9.665 9.592 9.629 1,045,497 +0.09(+0.95%)
Mar 14, 2019 9.611 9.647 9.511 9.538 624,226 -0.11(-1.13%)
Mar 13, 2019 9.629 9.674 9.570 9.647 776,867 +0.05(+0.57%)
Mar 12, 2019 9.574 9.629 9.529 9.592 1,065,889 +0.06(+0.67%)
Mar 11, 2019 9.438 9.529 9.424 9.529 1,317,466 +0.15(+1.65%)
Mar 08, 2019 9.311 9.411 9.302 9.374 1,157,786 -0.15(-1.53%)
Mar 07, 2019 9.629 9.633 9.474 9.520 1,747,965 -0.30(-3.05%)
Mar 06, 2019 9.874 9.901 9.783 9.819 1,127,221 -0.07(-0.73%)
Mar 05, 2019 9.947 9.965 9.883 9.892 926,148 -0.10(-1.00%)
Mar 04, 2019 10.10 10.16 9.901 9.992 1,308,919 -0.01(-0.09%)
Mar 01, 2019 10.01 10.08 9.969 10.00 1,308,275 +0.12(+1.20%)
Feb 28, 2019 9.847 9.901 9.819 9.883 1,435,808 +0.07(+0.74%)
Feb 27, 2019 9.919 9.965 9.801 9.810 1,777,078 -0.04(-0.37%)
Feb 26, 2019 9.810 9.901 9.801 9.847 1,156,674 -0.04(-0.37%)
Feb 25, 2019 9.947 9.992 9.874 9.883 1,349,594 +0.02(+0.18%)
Feb 22, 2019 9.792 9.901 9.774 9.865 1,880,178 +0.17(+1.78%)
Feb 21, 2019 9.647 9.783 9.647 9.692 913,935 +0.04(+0.38%)
Feb 20, 2019 9.547 9.692 9.538 9.656 1,334,190 +0.06(+0.66%)
Feb 19, 2019 9.511 9.629 9.502 9.592 968,339 -0.09(-0.94%)
Feb 15, 2019 9.647 9.720 9.624 9.683 1,342,182 +0.10(+1.04%)
Feb 14, 2019 9.574 9.656 9.556 9.583 1,027,455 -0.07(-0.75%)
Feb 13, 2019 9.720 9.779 9.620 9.656 1,492,365 +0.09(+0.95%)
Feb 12, 2019 9.556 9.592 9.529 9.565 2,827,455 +0.16(+1.74%)
Feb 11, 2019 9.492 9.492 9.388 9.402 1,908,361 +0.03(+0.29%)
Feb 08, 2019 9.247 9.383 9.247 9.374 2,593,322 +0.02(+0.19%)
Feb 07, 2019 9.284 9.492 9.265 9.356 2,922,598 +0.19(+2.08%)
Feb 06, 2019 9.156 9.238 9.156 9.165 1,467,600 +0.10(+1.10%)
Feb 05, 2019 9.211 9.211 9.066 9.066 1,059,745 -0.09(-0.99%)
Feb 04, 2019 9.066 9.165 9.034 9.156 791,562 +0.10(+1.10%)
Feb 01, 2019 9.056 9.156 9.034 9.056 2,323,939 +0.05(+0.61%)
Jan 31, 2019 9.002 9.011 8.893 9.002 2,184,137 -0.27(-2.94%)
Jan 30, 2019 9.120 9.302 9.068 9.274 693,110 +0.17(+1.90%)
Jan 29, 2019 9.075 9.156 9.056 9.102 931,812 +0.09(+1.01%)
Jan 28, 2019 9.056 9.056 8.929 9.011 2,258,502 -0.27(-2.94%)
Jan 25, 2019 9.256 9.393 9.247 9.284 1,022,819 +0.25(+2.71%)
Jan 24, 2019 9.029 9.075 8.979 9.038 781,735 -0.03(-0.30%)
Jan 23, 2019 9.220 9.220 9.020 9.066 614,725 -0.05(-0.60%)
Jan 22, 2019 9.175 9.225 9.079 9.120 1,452,214 -0.23(-2.43%)
Jan 18, 2019 9.284 9.383 9.234 9.347 890,825 +0.18(+1.98%)
Jan 17, 2019 9.002 9.220 8.993 9.165 1,046,634 +0.17(+1.92%)
Jan 16, 2019 8.957 9.011 8.920 8.993 928,900 +0.15(+1.75%)
Jan 15, 2019 8.893 8.916 8.802 8.838 604,227 +0.05(+0.52%)
Jan 14, 2019 8.729 8.811 8.729 8.793 666,711 -0.04(-0.41%)
Jan 11, 2019 8.811 8.870 8.770 8.829 609,882 -0.08(-0.92%)
Jan 10, 2019 8.729 8.938 8.720 8.911 758,222 +0.15(+1.76%)
Jan 09, 2019 8.711 8.811 8.666 8.757 1,801,108 +0.14(+1.58%)
Jan 08, 2019 8.666 8.698 8.539 8.620 1,035,933 +0.00(+0.00%)
Jan 07, 2019 8.484 8.675 8.448 8.620 1,554,067 +0.06(+0.74%)
Jan 04, 2019 8.293 8.566 8.257 8.557 1,037,571 +0.58(+7.29%)
Jan 03, 2019 8.139 8.157 7.966 7.976 1,083,572 -0.24(-2.88%)
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.