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

CNH Industrial N.V. (NY: CNHI )

12.31 -0.09 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2014 10.11 10.12 9.993 10.04 948,788 +0.20(+2.04%)
Mar 28, 2014 9.792 9.871 9.775 9.836 275,869 +0.20(+2.08%)
Mar 27, 2014 9.670 9.705 9.627 9.635 185,382 -0.03(-0.36%)
Mar 26, 2014 9.696 9.731 9.661 9.670 370,993 +0.19(+2.03%)
Mar 25, 2014 9.461 9.513 9.391 9.478 690,693 +0.11(+1.21%)
Mar 24, 2014 9.452 9.461 9.304 9.365 301,337 -0.04(-0.46%)
Mar 21, 2014 9.600 9.627 9.408 9.408 1,269,600 -0.20(-2.09%)
Mar 20, 2014 9.592 9.661 9.557 9.609 215,655 +0.08(+0.82%)
Mar 19, 2014 9.749 9.749 9.530 9.530 436,606 -0.29(-2.93%)
Mar 18, 2014 9.801 9.819 9.766 9.819 379,546 +0.11(+1.17%)
Mar 17, 2014 9.618 9.731 9.609 9.705 636,473 +0.39(+4.22%)
Mar 14, 2014 9.225 9.522 9.225 9.312 404,173 +0.02(+0.19%)
Mar 13, 2014 9.565 9.600 9.251 9.295 536,473 -0.24(-2.47%)
Mar 12, 2014 9.496 9.644 9.426 9.530 414,514 -0.06(-0.64%)
Mar 11, 2014 9.714 9.766 9.592 9.592 361,913 -0.12(-1.26%)
Mar 10, 2014 9.723 9.757 9.627 9.714 301,386 -0.15(-1.50%)
Mar 07, 2014 9.827 9.880 9.784 9.862 525,839 +0.11(+1.16%)
Mar 06, 2014 9.757 9.775 9.592 9.749 743,049 +0.25(+2.67%)
Mar 05, 2014 9.461 9.504 9.417 9.496 635,202 +0.11(+1.21%)
Mar 04, 2014 9.408 9.434 9.330 9.382 384,980 +0.16(+1.70%)
Mar 03, 2014 9.365 9.408 9.190 9.225 751,761 -0.31(-3.21%)
Feb 28, 2014 9.513 9.627 9.513 9.530 328,503 +0.04(+0.46%)
Feb 27, 2014 9.461 9.496 9.426 9.487 575,663 -0.02(-0.18%)
Feb 26, 2014 9.627 9.644 9.487 9.504 616,403 -0.14(-1.45%)
Feb 25, 2014 9.696 9.731 9.618 9.644 260,941 -0.12(-1.25%)
Feb 24, 2014 9.723 9.853 9.705 9.766 610,578 +0.06(+0.63%)
Feb 21, 2014 9.723 9.810 9.696 9.705 354,901 +0.02(+0.18%)
Feb 20, 2014 9.627 9.740 9.609 9.688 461,466 -0.04(-0.45%)
Feb 19, 2014 9.696 9.827 9.688 9.731 403,291 +0.09(+0.91%)
Feb 18, 2014 9.731 9.777 9.620 9.644 486,729 -0.10(-1.07%)
Feb 14, 2014 9.723 9.749 9.749 9.749 1,261,291 +0.34(+3.62%)
Feb 13, 2014 9.356 9.426 9.338 9.408 481,815 -0.10(-1.01%)
Feb 12, 2014 9.522 9.583 9.373 9.504 1,299,468 +0.30(+3.22%)
Feb 11, 2014 9.181 9.260 9.181 9.208 1,149,042 +0.11(+1.25%)
Feb 10, 2014 9.181 9.234 9.094 9.094 688,670 -0.14(-1.51%)
Feb 07, 2014 9.199 9.269 9.155 9.234 739,152 +0.08(+0.86%)
Feb 06, 2014 9.129 9.225 9.112 9.155 753,879 +0.11(+1.25%)
Feb 05, 2014 9.042 9.085 8.989 9.042 891,281 +0.08(+0.88%)
Feb 04, 2014 9.033 9.068 8.920 8.963 1,077,327 +0.07(+0.79%)
Feb 03, 2014 9.190 9.212 8.867 8.893 987,467 -0.31(-3.32%)
Jan 31, 2014 9.085 9.216 9.059 9.199 1,501,418 -0.10(-1.13%)
Jan 30, 2014 9.627 9.670 9.216 9.304 2,733,936 -0.45(-4.57%)
Jan 29, 2014 9.775 9.810 9.688 9.749 1,307,624 -0.24(-2.45%)
Jan 28, 2014 9.862 10.05 9.862 9.993 504,895 +0.11(+1.15%)
Jan 27, 2014 9.915 9.958 9.810 9.880 787,755 +0.16(+1.62%)
Jan 24, 2014 9.906 9.906 9.705 9.723 893,752 -0.35(-3.47%)
Jan 23, 2014 10.27 10.28 10.01 10.07 948,061 -0.09(-0.86%)
Jan 22, 2014 10.32 10.33 10.14 10.16 721,235 -0.23(-2.18%)
Jan 21, 2014 10.39 10.43 10.28 10.39 886,562 +0.10(+0.93%)
Jan 17, 2014 10.31 10.29 10.29 10.29 538,981 +0.02(+0.17%)
Jan 16, 2014 10.28 10.28 10.13 10.27 1,171,270 +0.03(+0.25%)
Jan 15, 2014 10.09 10.30 10.09 10.25 363,184 +0.16(+1.56%)
Jan 14, 2014 10.05 10.12 10.04 10.09 738,257 +0.15(+1.49%)
Jan 13, 2014 9.976 10.04 9.941 9.941 369,304 -0.01(-0.09%)
Jan 10, 2014 9.993 9.993 9.871 9.949 721,523 +0.14(+1.42%)
Jan 09, 2014 9.915 9.923 9.775 9.810 2,018,676 +0.25(+2.65%)
Jan 08, 2014 9.583 9.600 9.487 9.557 493,545 -0.03(-0.36%)
Jan 07, 2014 9.696 9.696 9.592 9.592 530,764 -0.03(-0.27%)
Jan 06, 2014 9.775 9.784 9.618 9.618 575,465 -0.10(-1.08%)
Jan 03, 2014 9.819 9.827 9.714 9.723 628,072 +0.01(+0.09%)
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.