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 (%)
Oct 31, 2014 6.830 6.863 6.771 6.830 1,389,552 +0.12(+1.75%)
Oct 30, 2014 7.023 7.056 6.654 6.713 2,431,776 -0.09(-1.35%)
Oct 29, 2014 6.947 6.977 6.780 6.805 1,280,796 +0.04(+0.62%)
Oct 28, 2014 6.671 6.771 6.629 6.763 507,494 +0.18(+2.67%)
Oct 27, 2014 6.537 6.662 6.662 6.587 550,730 -0.08(-1.13%)
Oct 24, 2014 6.629 6.671 6.587 6.662 549,856 +0.07(+1.02%)
Oct 23, 2014 6.553 6.637 6.528 6.595 1,028,140 +0.09(+1.42%)
Oct 22, 2014 6.553 6.553 6.453 6.503 3,254,946 -0.19(-2.88%)
Oct 21, 2014 6.562 6.696 6.545 6.696 1,009,316 +0.14(+2.17%)
Oct 20, 2014 6.537 6.552 6.511 6.553 1,336,894 -0.03(-0.38%)
Oct 17, 2014 6.687 6.704 6.574 6.578 2,152,847 -0.22(-3.21%)
Oct 16, 2014 6.570 6.855 6.553 6.796 1,908,755 +0.18(+2.79%)
Oct 15, 2014 6.570 6.654 6.461 6.612 1,340,162 -0.04(-0.63%)
Oct 14, 2014 6.495 6.721 6.478 6.654 2,442,138 +0.34(+5.44%)
Oct 13, 2014 6.461 6.486 6.302 6.310 2,279,799 +0.06(+0.94%)
Oct 10, 2014 6.294 6.327 6.243 6.252 4,223,005 -0.13(-1.97%)
Oct 09, 2014 6.444 6.453 6.352 6.377 2,286,696 -0.20(-3.06%)
Oct 08, 2014 6.495 6.587 6.402 6.578 7,119,117 +0.08(+1.16%)
Oct 07, 2014 6.511 6.524 6.470 6.503 7,839,344 -0.31(-4.55%)
Oct 06, 2014 6.746 6.813 6.713 6.813 1,202,645 +0.28(+4.36%)
Oct 03, 2014 6.453 6.528 6.444 6.528 3,288,845 +0.00(+0.00%)
Oct 02, 2014 6.495 6.537 6.470 6.528 856,500 +0.02(+0.26%)
Oct 01, 2014 6.545 6.570 6.478 6.511 845,973 -0.13(-2.02%)
Sep 30, 2014 6.537 6.679 6.503 6.646 912,749 +0.10(+1.54%)
Sep 29, 2014 6.604 6.620 6.528 6.545 740,902 -0.11(-1.64%)
Sep 26, 2014 6.545 6.704 6.528 6.654 908,983 +0.28(+4.34%)
Sep 25, 2014 6.394 6.403 6.352 6.377 1,118,719 -0.20(-3.06%)
Sep 24, 2014 6.511 6.604 6.503 6.578 592,218 +0.16(+2.48%)
Sep 23, 2014 6.478 6.486 6.369 6.419 888,041 -0.14(-2.17%)
Sep 22, 2014 6.562 6.578 6.495 6.562 704,242 -0.12(-1.76%)
Sep 19, 2014 6.754 6.763 6.629 6.679 2,155,737 +0.02(+0.25%)
Sep 18, 2014 6.687 6.704 6.604 6.662 521,683 -0.14(-2.09%)
Sep 17, 2014 6.729 6.830 6.713 6.805 996,270 +0.21(+3.18%)
Sep 16, 2014 6.562 6.620 6.545 6.595 712,751 -0.04(-0.63%)
Sep 15, 2014 6.646 6.683 6.578 6.637 1,048,589 -0.08(-1.25%)
Sep 12, 2014 6.771 6.780 6.713 6.721 792,808 -0.14(-2.08%)
Sep 11, 2014 6.847 6.872 6.805 6.863 753,645 -0.10(-1.44%)
Sep 10, 2014 6.930 6.964 6.901 6.964 466,671 +0.07(+0.97%)
Sep 09, 2014 6.930 6.947 6.805 6.897 2,094,976 -0.19(-2.72%)
Sep 08, 2014 7.115 7.148 7.052 7.090 638,163 -0.05(-0.70%)
Sep 05, 2014 7.123 7.148 7.098 7.140 790,525 -0.10(-1.39%)
Sep 04, 2014 7.282 7.308 7.232 7.241 434,949 -0.05(-0.69%)
Sep 03, 2014 7.324 7.341 7.257 7.291 1,155,288 +0.04(+0.58%)
Sep 02, 2014 7.274 7.299 7.224 7.249 1,497,799 -0.08(-1.03%)
Aug 29, 2014 7.341 7.324 7.324 7.324 1,824,769 -0.07(-0.91%)
Aug 28, 2014 7.375 7.417 7.366 7.391 2,025,944 +0.00(+0.00%)
Aug 27, 2014 7.417 7.450 7.375 7.391 7,625,732 -0.07(-0.90%)
Aug 26, 2014 7.467 7.467 7.450 7.458 970,671 +0.03(+0.45%)
Aug 25, 2014 7.417 7.450 7.400 7.425 417,842 +0.02(+0.23%)
Aug 22, 2014 7.450 7.450 7.358 7.408 767,422 -0.03(-0.34%)
Aug 21, 2014 7.391 7.463 7.366 7.433 572,800 +0.11(+1.49%)
Aug 20, 2014 7.324 7.358 7.299 7.324 558,759 -0.03(-0.46%)
Aug 19, 2014 7.291 7.383 7.291 7.358 560,922 +0.02(+0.23%)
Aug 18, 2014 7.266 7.349 7.224 7.341 769,693 +0.18(+2.46%)
Aug 15, 2014 7.182 7.190 7.098 7.165 730,809 +0.03(+0.35%)
Aug 14, 2014 7.132 7.173 7.098 7.140 503,490 +0.08(+1.19%)
Aug 13, 2014 7.081 7.148 7.023 7.056 1,071,851 -0.18(-2.43%)
Aug 12, 2014 7.266 7.274 7.190 7.232 569,062 +0.10(+1.41%)
Aug 11, 2014 7.056 7.132 7.023 7.132 1,145,297 -0.03(-0.35%)
Aug 08, 2014 7.014 7.115 6.989 7.157 755,158 +0.14(+2.03%)
Aug 07, 2014 7.157 7.199 6.964 7.014 2,142,879 -0.23(-3.24%)
Aug 06, 2014 7.199 7.295 7.173 7.249 1,209,600 -0.13(-1.82%)
Aug 05, 2014 7.383 7.433 7.333 7.383 1,554,223 -0.11(-1.45%)
Aug 04, 2014 7.425 7.500 7.366 7.492 1,434,645 +0.00(+0.00%)
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.