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 (%)
Sep 29, 2017 10.76 10.82 10.74 10.79 427,833 +0.04(+0.42%)
Sep 28, 2017 10.77 10.80 10.72 10.74 428,350 +0.02(+0.17%)
Sep 27, 2017 10.67 10.76 10.65 10.72 731,957 -0.01(-0.08%)
Sep 26, 2017 10.65 10.75 10.59 10.73 1,731,142 +0.07(+0.67%)
Sep 25, 2017 10.73 10.73 10.62 10.66 512,922 -0.10(-0.92%)
Sep 22, 2017 10.75 10.80 10.74 10.76 389,689 +0.00(+0.00%)
Sep 21, 2017 10.72 10.80 10.72 10.76 482,499 +0.00(+0.00%)
Sep 20, 2017 10.73 10.81 10.71 10.76 583,102 +0.03(+0.25%)
Sep 19, 2017 10.65 10.74 10.64 10.73 407,175 +0.15(+1.44%)
Sep 18, 2017 10.53 10.59 10.52 10.58 724,264 +0.11(+1.03%)
Sep 15, 2017 10.42 10.47 10.40 10.47 1,294,534 +0.08(+0.78%)
Sep 14, 2017 10.33 10.39 10.32 10.39 702,696 +0.06(+0.61%)
Sep 13, 2017 10.37 10.41 10.31 10.33 787,918 -0.02(-0.17%)
Sep 12, 2017 10.40 10.46 10.33 10.35 2,171,801 -0.01(-0.09%)
Sep 11, 2017 10.40 10.43 10.33 10.36 1,891,577 +0.13(+1.32%)
Sep 08, 2017 10.24 10.27 10.21 10.22 647,509 +0.11(+1.07%)
Sep 07, 2017 10.14 10.15 10.09 10.11 660,104 +0.00(+0.00%)
Sep 06, 2017 10.13 10.15 10.11 10.11 649,398 +0.04(+0.36%)
Sep 05, 2017 10.17 10.20 10.05 10.08 1,336,473 -0.09(-0.88%)
Sep 01, 2017 10.25 10.25 10.17 10.17 692,970 -0.04(-0.35%)
Aug 31, 2017 10.11 10.21 10.10 10.20 1,176,666 +0.19(+1.88%)
Aug 30, 2017 9.979 10.03 9.961 10.02 819,431 +0.13(+1.36%)
Aug 29, 2017 9.791 9.916 9.764 9.880 692,539 +0.01(+0.09%)
Aug 28, 2017 9.961 9.961 9.862 9.871 1,416,261 -0.08(-0.81%)
Aug 25, 2017 9.907 9.970 9.871 9.952 1,083,745 +0.11(+1.09%)
Aug 24, 2017 10.02 10.03 9.827 9.845 2,915,371 -0.21(-2.06%)
Aug 23, 2017 10.03 10.11 10.02 10.05 608,844 -0.08(-0.80%)
Aug 22, 2017 10.05 10.14 10.03 10.13 377,182 +0.10(+0.98%)
Aug 21, 2017 10.02 10.06 9.979 10.03 418,561 -0.04(-0.45%)
Aug 18, 2017 9.961 10.10 9.862 10.08 1,201,942 -0.05(-0.53%)
Aug 17, 2017 10.32 10.35 10.13 10.13 1,218,271 -0.13(-1.31%)
Aug 16, 2017 10.29 10.32 10.26 10.27 556,128 +0.01(+0.09%)
Aug 15, 2017 10.34 10.36 10.25 10.26 728,120 -0.08(-0.78%)
Aug 14, 2017 10.31 10.39 10.30 10.34 701,608 +0.14(+1.41%)
Aug 11, 2017 10.26 10.31 10.19 10.19 1,211,417 -0.15(-1.48%)
Aug 10, 2017 10.53 10.55 10.35 10.35 1,532,291 -0.22(-2.04%)
Aug 09, 2017 10.53 10.62 10.52 10.56 830,848 +0.04(+0.43%)
Aug 08, 2017 10.55 10.59 10.50 10.52 1,057,959 -0.02(-0.17%)
Aug 07, 2017 10.49 10.57 10.48 10.54 874,386 +0.11(+1.03%)
Aug 04, 2017 10.49 10.51 10.41 10.43 657,465 +0.01(+0.09%)
Aug 03, 2017 10.39 10.46 10.39 10.42 1,015,898 +0.06(+0.61%)
Aug 02, 2017 10.37 10.37 10.29 10.36 834,278 -0.01(-0.09%)
Aug 01, 2017 10.39 10.43 10.34 10.37 869,835 +0.02(+0.17%)
Jul 31, 2017 10.28 10.38 10.26 10.35 1,184,331 +0.06(+0.61%)
Jul 28, 2017 10.28 10.30 10.19 10.28 1,080,786 -0.02(-0.17%)
Jul 27, 2017 10.32 10.34 10.22 10.30 1,483,972 -0.06(-0.61%)
Jul 26, 2017 10.09 10.48 10.07 10.37 2,380,188 -0.04(-0.43%)
Jul 25, 2017 10.54 10.55 10.32 10.41 2,483,086 -0.09(-0.86%)
Jul 24, 2017 10.40 10.50 10.34 10.50 2,455,023 +0.04(+0.34%)
Jul 21, 2017 10.48 10.49 10.34 10.46 2,176,659 -0.19(-1.77%)
Jul 20, 2017 10.62 10.73 10.58 10.65 3,329,543 -0.13(-1.25%)
Jul 19, 2017 10.81 10.83 10.73 10.79 920,440 +0.02(+0.17%)
Jul 18, 2017 10.70 10.77 10.67 10.77 848,642 +0.07(+0.67%)
Jul 17, 2017 10.66 10.72 10.65 10.70 760,597 -0.04(-0.42%)
Jul 14, 2017 10.66 10.78 10.63 10.74 926,963 +0.17(+1.61%)
Jul 13, 2017 10.71 10.72 10.57 10.57 2,047,186 -0.19(-1.75%)
Jul 12, 2017 10.87 10.90 10.73 10.76 2,234,833 -0.02(-0.17%)
Jul 11, 2017 10.64 10.81 10.64 10.78 1,595,580 +0.18(+1.70%)
Jul 10, 2017 10.51 10.68 10.51 10.60 2,051,886 +0.16(+1.55%)
Jul 07, 2017 10.37 10.46 10.34 10.44 1,239,250 -0.03(-0.26%)
Jul 06, 2017 10.36 10.50 10.32 10.46 1,498,313 +0.04(+0.43%)
Jul 05, 2017 10.39 10.44 10.33 10.42 3,698,480 +0.03(+0.26%)
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.