Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.407 9.435 9.370 9.370 1,978,829 +0.02(+0.20%)
Sep 27, 2019 9.444 9.481 9.315 9.352 2,984,201 -0.20(-2.13%)
Sep 26, 2019 9.546 9.583 9.495 9.555 1,761,170 -0.11(-1.15%)
Sep 25, 2019 9.426 9.666 9.389 9.666 2,924,689 +0.00(+0.00%)
Sep 24, 2019 9.786 9.832 9.546 9.666 2,528,449 -0.20(-2.06%)
Sep 23, 2019 9.777 9.887 9.730 9.869 1,903,815 +0.01(+0.09%)
Sep 20, 2019 10.08 10.08 9.841 9.860 2,253,803 -0.30(-2.91%)
Sep 19, 2019 10.07 10.21 10.07 10.16 2,827,897 -0.02(-0.18%)
Sep 18, 2019 10.07 10.19 10.04 10.17 2,940,895 -0.03(-0.27%)
Sep 17, 2019 10.14 10.21 10.05 10.20 1,797,596 -0.08(-0.81%)
Sep 16, 2019 10.18 11.07 10.13 10.28 5,058,528 -0.06(-0.54%)
Sep 13, 2019 10.34 10.39 10.23 10.34 2,789,442 +0.15(+1.45%)
Sep 12, 2019 10.06 10.24 9.934 10.19 2,795,988 +0.08(+0.82%)
Sep 11, 2019 10.01 10.11 9.869 10.11 2,369,445 +0.15(+1.48%)
Sep 10, 2019 9.823 9.971 9.777 9.961 2,747,306 +0.20(+2.08%)
Sep 09, 2019 9.703 9.786 9.684 9.758 3,533,648 +0.03(+0.28%)
Sep 06, 2019 9.694 9.772 9.661 9.730 1,430,683 +0.06(+0.67%)
Sep 05, 2019 9.694 9.800 9.592 9.666 2,483,939 +0.09(+0.96%)
Sep 04, 2019 9.463 9.583 9.444 9.574 2,777,340 +0.36(+3.91%)
Sep 03, 2019 9.361 9.389 9.149 9.213 3,165,903 -0.26(-2.73%)
Aug 30, 2019 9.574 9.592 9.421 9.472 2,281,749 +0.16(+1.68%)
Aug 29, 2019 9.001 9.454 8.983 9.315 4,764,658 +0.66(+7.57%)
Aug 28, 2019 8.521 8.687 8.493 8.660 1,058,693 +0.13(+1.52%)
Aug 27, 2019 8.632 8.660 8.475 8.530 1,025,263 -0.04(-0.43%)
Aug 26, 2019 8.623 8.632 8.503 8.567 1,075,216 +0.15(+1.75%)
Aug 23, 2019 8.632 8.793 8.410 8.420 1,459,821 -0.38(-4.30%)
Aug 22, 2019 8.900 8.904 8.761 8.798 1,194,142 -0.01(-0.10%)
Aug 21, 2019 8.853 8.927 8.780 8.807 2,497,186 +0.32(+3.81%)
Aug 20, 2019 8.484 8.636 8.475 8.484 2,996,236 -0.18(-2.03%)
Aug 19, 2019 8.484 8.780 8.456 8.660 5,721,777 +0.53(+6.47%)
Aug 16, 2019 7.912 8.170 7.912 8.133 1,029,143 +0.16(+1.97%)
Aug 15, 2019 7.939 8.050 7.921 7.976 1,697,063 -0.02(-0.23%)
Aug 14, 2019 8.161 8.161 7.921 7.995 1,633,406 -0.34(-4.10%)
Aug 13, 2019 8.152 8.493 8.124 8.336 2,256,469 +0.18(+2.15%)
Aug 12, 2019 8.336 8.410 8.161 8.161 1,689,727 -0.28(-3.28%)
Aug 09, 2019 8.420 8.493 8.346 8.438 1,733,003 -0.17(-1.93%)
Aug 08, 2019 8.521 8.613 8.489 8.604 977,332 +0.09(+1.08%)
Aug 07, 2019 8.336 8.549 8.318 8.512 2,091,120 +0.01(+0.11%)
Aug 06, 2019 8.604 8.623 8.415 8.503 1,645,836 -0.02(-0.22%)
Aug 05, 2019 8.641 8.678 8.429 8.521 2,212,597 -0.37(-4.15%)
Aug 02, 2019 9.084 9.093 8.853 8.890 2,315,003 -0.36(-3.89%)
Aug 01, 2019 9.537 9.574 9.213 9.250 2,206,170 -0.08(-0.89%)
Jul 31, 2019 9.509 9.546 9.269 9.334 1,346,820 -0.17(-1.75%)
Jul 30, 2019 9.370 9.509 9.324 9.500 2,169,006 -0.06(-0.58%)
Jul 29, 2019 9.564 9.610 9.504 9.555 891,142 -0.12(-1.24%)
Jul 26, 2019 9.694 9.730 9.620 9.675 1,065,430 -0.01(-0.10%)
Jul 25, 2019 9.850 9.850 9.666 9.684 1,015,624 -0.23(-2.33%)
Jul 24, 2019 9.860 9.934 9.823 9.915 1,294,389 +0.15(+1.51%)
Jul 23, 2019 9.638 9.777 9.629 9.767 810,081 +0.27(+2.82%)
Jul 22, 2019 9.509 9.537 9.472 9.500 625,205 +0.01(+0.10%)
Jul 19, 2019 9.463 9.527 9.435 9.490 1,146,561 -0.04(-0.39%)
Jul 18, 2019 9.527 9.564 9.465 9.527 2,637,131 +0.02(+0.19%)
Jul 17, 2019 9.638 9.638 9.500 9.509 1,060,431 -0.15(-1.53%)
Jul 16, 2019 9.620 9.707 9.610 9.657 2,255,293 +0.00(+0.00%)
Jul 15, 2019 9.657 9.684 9.574 9.657 1,465,819 +0.05(+0.48%)
Jul 12, 2019 9.509 9.620 9.481 9.610 2,062,510 +0.13(+1.36%)
Jul 11, 2019 9.490 9.523 9.403 9.481 1,320,442 -0.04(-0.39%)
Jul 10, 2019 9.666 9.707 9.509 9.518 1,676,749 -0.07(-0.77%)
Jul 09, 2019 9.564 9.601 9.523 9.592 1,183,451 -0.22(-2.26%)
Jul 08, 2019 9.850 9.887 9.795 9.814 1,597,564 +0.04(+0.38%)
Jul 05, 2019 9.804 9.814 9.703 9.777 1,051,023 -0.05(-0.47%)
Jul 03, 2019 9.786 9.823 9.730 9.823 1,036,942 +0.34(+3.60%)
Jul 02, 2019 9.509 9.537 9.426 9.481 1,346,794 -0.07(-0.77%)
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.