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

CNH Industrial N.V. (NY: CNHI )

11.52 +0.18 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 6.880 6.754 6.754 6.754 407,506 -0.11(-1.59%)
Dec 30, 2014 6.872 6.897 6.813 6.863 373,316 -0.03(-0.49%)
Dec 29, 2014 6.855 6.939 6.830 6.897 604,404 -0.07(-0.96%)
Dec 26, 2014 6.914 6.972 6.914 6.964 140,581 +0.05(+0.73%)
Dec 24, 2014 6.964 6.914 6.914 6.914 123,743 -0.03(-0.36%)
Dec 23, 2014 6.880 6.964 6.872 6.939 380,107 +0.08(+1.22%)
Dec 22, 2014 6.914 6.939 6.788 6.855 550,605 +0.08(+1.24%)
Dec 19, 2014 6.838 6.863 6.771 6.771 1,799,523 -0.07(-0.98%)
Dec 18, 2014 6.813 6.855 6.754 6.838 1,035,729 +0.01(+0.12%)
Dec 17, 2014 6.788 6.872 6.746 6.830 758,069 +0.11(+1.62%)
Dec 16, 2014 6.470 6.838 6.461 6.721 1,752,133 +0.27(+4.16%)
Dec 15, 2014 6.528 6.537 6.436 6.453 1,062,795 +0.03(+0.39%)
Dec 12, 2014 6.470 6.511 6.419 6.428 663,789 -0.07(-1.03%)
Dec 11, 2014 6.470 6.537 6.461 6.495 664,560 -0.01(-0.13%)
Dec 10, 2014 6.495 6.511 6.436 6.503 1,269,991 -0.16(-2.39%)
Dec 09, 2014 6.637 6.704 6.620 6.662 459,435 +0.03(+0.38%)
Dec 08, 2014 6.646 6.704 6.633 6.637 625,859 +0.02(+0.25%)
Dec 05, 2014 6.620 6.671 6.604 6.620 634,069 +0.05(+0.77%)
Dec 04, 2014 6.629 6.637 6.553 6.570 971,096 -0.23(-3.45%)
Dec 03, 2014 6.763 6.872 6.734 6.805 570,154 +0.06(+0.87%)
Dec 02, 2014 6.721 6.822 6.679 6.746 1,378,837 +0.14(+2.16%)
Dec 01, 2014 6.587 6.646 6.545 6.604 1,099,440 +0.08(+1.16%)
Nov 28, 2014 6.671 6.679 6.495 6.528 957,231 -0.15(-2.26%)
Nov 26, 2014 6.687 6.679 6.679 6.679 1,986,936 -0.32(-4.55%)
Nov 25, 2014 6.989 7.031 6.922 6.997 943,320 -0.01(-0.12%)
Nov 24, 2014 7.039 7.056 6.989 7.006 540,304 +0.01(+0.12%)
Nov 21, 2014 6.930 7.039 6.930 6.997 536,194 +0.18(+2.58%)
Nov 20, 2014 6.796 6.855 6.771 6.822 706,008 -0.03(-0.37%)
Nov 19, 2014 6.863 6.897 6.784 6.847 901,220 +0.10(+1.49%)
Nov 18, 2014 6.713 6.763 6.704 6.746 357,141 +0.06(+0.88%)
Nov 17, 2014 6.713 6.713 6.629 6.687 394,868 -0.03(-0.37%)
Nov 14, 2014 6.637 6.721 6.629 6.713 496,376 +0.11(+1.65%)
Nov 13, 2014 6.537 6.629 6.537 6.604 395,479 -0.02(-0.25%)
Nov 12, 2014 6.637 6.662 6.578 6.620 1,995,143 -0.18(-2.71%)
Nov 11, 2014 6.746 6.805 6.721 6.805 527,523 +0.00(+0.00%)
Nov 10, 2014 6.805 6.813 6.754 6.805 732,657 +0.00(+0.00%)
Nov 07, 2014 6.671 6.822 6.629 6.805 1,157,065 +0.13(+2.01%)
Nov 06, 2014 6.679 6.738 6.629 6.671 1,047,585 +0.02(+0.25%)
Nov 05, 2014 6.553 6.671 6.511 6.654 1,102,459 +0.13(+2.06%)
Nov 04, 2014 6.553 6.562 6.486 6.520 806,322 -0.16(-2.38%)
Nov 03, 2014 6.855 6.855 6.629 6.679 1,365,729 -0.15(-2.21%)
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%)
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.