Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.86 -0.11 (-0.81%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.90 11.01 10.88 10.91 1,053,864 -0.22(-1.96%)
Sep 27, 2018 11.19 11.26 11.12 11.13 814,115 -0.12(-1.05%)
Sep 26, 2018 11.21 11.34 11.18 11.25 919,167 -0.05(-0.48%)
Sep 25, 2018 11.37 11.37 11.28 11.30 711,442 -0.05(-0.48%)
Sep 24, 2018 11.49 11.51 11.35 11.35 1,530,629 -0.10(-0.87%)
Sep 21, 2018 11.32 11.52 11.29 11.45 2,880,430 +0.22(+1.94%)
Sep 20, 2018 11.35 11.40 11.11 11.24 1,578,535 +0.15(+1.31%)
Sep 19, 2018 10.95 11.10 10.94 11.09 1,088,242 +0.14(+1.24%)
Sep 18, 2018 10.86 11.00 10.86 10.96 763,874 +0.20(+1.86%)
Sep 17, 2018 10.76 10.82 10.74 10.76 1,134,069 +0.25(+2.33%)
Sep 14, 2018 10.46 10.52 10.42 10.51 1,403,170 -0.05(-0.52%)
Sep 13, 2018 10.63 10.68 10.51 10.56 1,421,636 -0.19(-1.77%)
Sep 12, 2018 10.76 10.81 10.69 10.76 872,901 +0.09(+0.85%)
Sep 11, 2018 10.63 10.70 10.59 10.66 642,095 -0.07(-0.68%)
Sep 10, 2018 10.74 10.79 10.72 10.74 1,372,063 +0.22(+2.07%)
Sep 07, 2018 10.42 10.56 10.41 10.52 1,314,000 -0.09(-0.86%)
Sep 06, 2018 10.63 10.72 10.56 10.61 1,095,501 -0.05(-0.43%)
Sep 05, 2018 10.61 10.68 10.53 10.66 1,781,117 -0.02(-0.17%)
Sep 04, 2018 10.69 10.72 10.59 10.67 1,398,245 -0.22(-2.00%)
Aug 31, 2018 10.89 10.89 10.89 0 -0.12(-1.07%)
Aug 30, 2018 11.11 11.14 10.97 11.01 1,204,249 -0.19(-1.70%)
Aug 29, 2018 11.15 11.26 11.06 11.20 1,726,371 +0.18(+1.65%)
Aug 28, 2018 11.07 11.09 10.99 11.02 1,090,739 +0.15(+1.42%)
Aug 27, 2018 10.66 10.91 10.66 10.86 1,697,031 +0.17(+1.61%)
Aug 24, 2018 10.58 10.70 10.55 10.69 1,192,794 +0.19(+1.82%)
Aug 23, 2018 10.52 10.57 10.46 10.50 1,271,469 -0.04(-0.34%)
Aug 22, 2018 10.59 10.62 10.51 10.54 1,501,749 -0.19(-1.78%)
Aug 21, 2018 10.65 10.77 10.65 10.73 1,326,621 +0.08(+0.77%)
Aug 20, 2018 10.65 10.71 10.60 10.65 1,340,047 +0.11(+1.03%)
Aug 17, 2018 10.23 10.59 10.19 10.54 2,388,670 +0.16(+1.58%)
Aug 16, 2018 10.32 10.44 10.31 10.37 1,642,687 +0.14(+1.33%)
Aug 15, 2018 10.27 10.29 10.09 10.24 1,674,937 -0.19(-1.83%)
Aug 14, 2018 10.40 10.46 10.36 10.43 1,136,763 +0.09(+0.88%)
Aug 13, 2018 10.41 10.47 10.28 10.34 1,577,404 -0.04(-0.35%)
Aug 10, 2018 10.31 10.40 10.25 10.37 2,372,818 -0.26(-2.48%)
Aug 09, 2018 10.76 10.77 10.59 10.64 1,787,708 -0.21(-1.93%)
Aug 08, 2018 10.98 11.00 10.83 10.85 1,359,640 -0.13(-1.16%)
Aug 07, 2018 10.96 11.01 10.94 10.97 1,954,988 +0.22(+2.03%)
Aug 06, 2018 10.73 10.78 10.67 10.76 1,913,566 -0.08(-0.75%)
Aug 03, 2018 10.76 10.85 10.72 10.84 3,916,350 +0.17(+1.62%)
Aug 02, 2018 10.64 10.67 10.56 10.66 3,032,343 +0.05(+0.51%)
Aug 01, 2018 10.82 10.83 10.58 10.61 3,094,909 -0.04(-0.34%)
Jul 31, 2018 10.68 10.71 10.60 10.65 2,606,068 +0.13(+1.21%)
Jul 30, 2018 10.61 10.67 10.52 10.52 3,625,789 +0.03(+0.26%)
Jul 27, 2018 10.53 10.58 10.46 10.49 2,400,560 +0.06(+0.61%)
Jul 26, 2018 10.25 10.57 10.25 10.43 4,173,195 +0.76(+7.89%)
Jul 25, 2018 9.511 9.701 9.474 9.665 2,357,034 +0.13(+1.33%)
Jul 24, 2018 9.456 9.579 9.393 9.538 3,626,952 +0.35(+3.86%)
Jul 23, 2018 9.193 9.234 9.165 9.184 3,889,935 -0.15(-1.56%)
Jul 20, 2018 9.274 9.402 9.274 9.329 1,504,906 -0.08(-0.87%)
Jul 19, 2018 9.293 9.461 9.265 9.411 2,222,799 -0.02(-0.19%)
Jul 18, 2018 9.411 9.461 9.402 9.429 1,373,310 +0.05(+0.58%)
Jul 17, 2018 9.256 9.411 9.247 9.374 1,838,767 +0.05(+0.49%)
Jul 16, 2018 9.465 9.492 9.320 9.329 1,579,443 -0.09(-0.96%)
Jul 13, 2018 9.411 9.456 9.347 9.420 2,078,583 +0.09(+0.97%)
Jul 12, 2018 9.365 9.393 9.265 9.329 2,460,413 +0.15(+1.58%)
Jul 11, 2018 9.338 9.356 9.165 9.184 2,653,570 -0.53(-5.43%)
Jul 10, 2018 9.783 9.819 9.665 9.710 3,178,071 +0.21(+2.20%)
Jul 09, 2018 9.320 9.574 9.306 9.502 3,116,819 +0.19(+2.05%)
Jul 06, 2018 9.238 9.347 9.220 9.311 1,512,169 -0.03(-0.29%)
Jul 05, 2018 9.329 9.352 9.265 9.338 2,537,552 -0.05(-0.58%)
Jul 03, 2018 9.393 9.393 9.393 0 -0.01(-0.10%)
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.