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 30, 2016 6.316 6.440 6.245 6.414 1,568,888 +0.14(+2.27%)
Sep 29, 2016 6.352 6.405 6.201 6.272 1,644,692 -0.05(-0.84%)
Sep 28, 2016 6.281 6.334 6.218 6.325 1,345,389 +0.07(+1.14%)
Sep 27, 2016 6.174 6.272 6.152 6.254 661,242 -0.05(-0.85%)
Sep 26, 2016 6.352 6.387 6.307 6.307 792,710 -0.17(-2.61%)
Sep 23, 2016 6.494 6.529 6.458 6.476 616,546 -0.07(-1.09%)
Sep 22, 2016 6.645 6.663 6.516 6.547 1,980,397 +0.14(+2.22%)
Sep 21, 2016 6.352 6.423 6.334 6.405 611,618 +0.12(+1.84%)
Sep 20, 2016 6.352 6.352 6.263 6.289 692,383 -0.04(-0.56%)
Sep 19, 2016 6.361 6.387 6.298 6.325 565,600 +0.00(+0.00%)
Sep 16, 2016 6.325 6.343 6.263 6.325 1,490,603 -0.12(-1.79%)
Sep 15, 2016 6.334 6.467 6.316 6.440 1,011,902 +0.09(+1.40%)
Sep 14, 2016 6.352 6.405 6.334 6.352 864,149 +0.06(+0.99%)
Sep 13, 2016 6.369 6.396 6.241 6.289 1,368,059 -0.17(-2.61%)
Sep 12, 2016 6.343 6.467 6.325 6.458 731,940 +0.02(+0.28%)
Sep 09, 2016 6.529 6.538 6.414 6.440 1,061,838 -0.14(-2.16%)
Sep 08, 2016 6.494 6.618 6.467 6.583 1,223,924 +0.08(+1.23%)
Sep 07, 2016 6.547 6.569 6.485 6.503 850,476 -0.05(-0.81%)
Sep 06, 2016 6.618 6.631 6.520 6.556 771,319 -0.06(-0.94%)
Sep 02, 2016 6.583 6.618 6.618 6.618 558,006 +0.10(+1.50%)
Sep 01, 2016 6.565 6.583 6.458 6.520 1,211,472 +0.02(+0.27%)
Aug 31, 2016 6.485 6.529 6.463 6.503 681,639 -0.02(-0.27%)
Aug 30, 2016 6.556 6.600 6.512 6.520 576,681 -0.01(-0.14%)
Aug 29, 2016 6.503 6.574 6.476 6.529 707,166 -0.06(-0.94%)
Aug 26, 2016 6.645 6.725 6.538 6.591 795,867 -0.03(-0.40%)
Aug 25, 2016 6.627 6.654 6.583 6.618 560,102 -0.09(-1.32%)
Aug 24, 2016 6.769 6.796 6.698 6.707 786,285 -0.04(-0.53%)
Aug 23, 2016 6.743 6.805 6.743 6.743 827,521 +0.07(+1.07%)
Aug 22, 2016 6.627 6.698 6.591 6.671 1,129,988 -0.12(-1.70%)
Aug 19, 2016 6.591 6.814 6.538 6.787 3,157,947 +0.03(+0.39%)
Aug 18, 2016 6.769 6.805 6.725 6.760 1,689,154 +0.12(+1.87%)
Aug 17, 2016 6.663 6.671 6.574 6.636 814,957 -0.05(-0.80%)
Aug 16, 2016 6.645 6.738 6.636 6.689 1,144,156 +0.06(+0.94%)
Aug 15, 2016 6.583 6.654 6.560 6.627 1,319,126 +0.04(+0.67%)
Aug 12, 2016 6.671 6.689 6.516 6.583 1,979,089 -0.01(-0.13%)
Aug 11, 2016 6.618 6.631 6.565 6.591 1,285,805 -0.09(-1.33%)
Aug 10, 2016 6.743 6.769 6.645 6.680 1,929,966 +0.14(+2.17%)
Aug 09, 2016 6.520 6.591 6.512 6.538 1,863,872 +0.20(+3.23%)
Aug 08, 2016 6.307 6.352 6.307 6.334 870,165 +0.05(+0.85%)
Aug 05, 2016 6.227 6.298 6.210 6.281 759,585 +0.08(+1.29%)
Aug 04, 2016 6.192 6.245 6.156 6.201 953,028 +0.03(+0.43%)
Aug 03, 2016 6.094 6.210 6.085 6.174 835,058 +0.12(+2.06%)
Aug 02, 2016 6.121 6.147 6.014 6.050 1,634,187 -0.18(-2.85%)
Aug 01, 2016 6.325 6.334 6.210 6.227 1,074,219 -0.11(-1.68%)
Jul 29, 2016 6.387 6.405 6.254 6.334 1,279,437 -0.05(-0.83%)
Jul 28, 2016 6.458 6.503 6.352 6.387 2,599,943 +0.03(+0.42%)
Jul 27, 2016 6.361 6.414 6.307 6.361 2,046,635 +0.15(+2.43%)
Jul 26, 2016 6.307 6.369 6.183 6.210 5,137,859 +0.42(+7.21%)
Jul 25, 2016 5.801 5.845 5.765 5.792 3,834,906 -0.18(-2.98%)
Jul 22, 2016 6.058 6.067 5.956 5.970 3,082,404 -0.15(-2.47%)
Jul 21, 2016 6.103 6.174 6.085 6.121 1,304,666 +0.05(+0.88%)
Jul 20, 2016 6.023 6.112 5.970 6.067 1,240,805 +0.07(+1.19%)
Jul 19, 2016 5.996 6.050 5.970 5.996 989,075 -0.11(-1.75%)
Jul 18, 2016 6.032 6.130 5.987 6.103 946,284 -0.04(-0.72%)
Jul 15, 2016 6.130 6.174 6.121 6.147 725,710 +0.02(+0.29%)
Jul 14, 2016 6.085 6.147 6.058 6.130 2,448,562 +0.10(+1.62%)
Jul 13, 2016 6.103 6.130 5.996 6.032 3,223,066 +0.01(+0.15%)
Jul 12, 2016 5.970 6.063 5.961 6.023 4,404,661 +0.18(+3.04%)
Jul 11, 2016 5.792 5.890 5.792 5.845 3,665,995 +0.10(+1.70%)
Jul 08, 2016 5.721 5.770 5.650 5.748 3,778,971 +0.10(+1.73%)
Jul 07, 2016 5.597 5.730 5.561 5.650 7,279,444 -0.26(-4.36%)
Jul 06, 2016 5.872 5.925 5.748 5.907 3,598,482 -0.10(-1.63%)
Jul 05, 2016 6.316 6.334 5.961 6.005 2,405,931 -0.42(-6.50%)
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.