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

CNH Industrial N.V. (NY: CNHI )

11.41 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 10.10 10.10 9.966 10.06 1,419,276 -0.01(-0.09%)
Apr 29, 2019 9.989 10.10 9.989 10.07 5,415,732 +0.08(+0.83%)
Apr 26, 2019 9.887 10.01 9.860 9.989 1,123,814 +0.13(+1.31%)
Apr 25, 2019 9.869 9.929 9.786 9.860 1,706,439 -0.07(-0.74%)
Apr 24, 2019 10.04 10.05 9.883 9.934 3,132,638 -0.18(-1.74%)
Apr 23, 2019 10.10 10.17 10.06 10.11 1,687,317 -0.07(-0.72%)
Apr 22, 2019 10.16 10.28 10.13 10.18 1,830,645 -0.02(-0.18%)
Apr 18, 2019 10.06 10.21 10.05 10.20 2,168,166 -0.05(-0.53%)
Apr 17, 2019 10.29 10.32 10.12 10.26 1,931,596 -0.03(-0.27%)
Apr 16, 2019 10.17 10.31 10.17 10.28 1,732,503 +0.17(+1.71%)
Apr 15, 2019 10.04 10.14 10.03 10.11 2,726,531 +0.09(+0.91%)
Apr 12, 2019 10.15 10.16 9.965 10.02 1,974,302 +0.08(+0.82%)
Apr 11, 2019 9.810 9.965 9.792 9.938 899,339 +0.19(+1.96%)
Apr 10, 2019 9.792 9.792 9.665 9.747 1,551,890 -0.05(-0.46%)
Apr 09, 2019 10.01 10.01 9.783 9.792 4,088,374 -0.18(-1.82%)
Apr 08, 2019 9.992 10.00 9.951 9.974 814,302 -0.02(-0.18%)
Apr 05, 2019 9.938 10.02 9.892 9.992 4,225,915 +0.09(+0.92%)
Apr 04, 2019 9.765 9.910 9.756 9.901 1,832,822 +0.06(+0.65%)
Apr 03, 2019 9.838 9.883 9.792 9.838 5,074,519 +0.23(+2.36%)
Apr 02, 2019 9.565 9.629 9.524 9.611 2,389,981 +0.08(+0.86%)
Apr 01, 2019 9.393 9.565 9.388 9.529 5,680,100 +0.26(+2.84%)
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%)
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.