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

CNH Industrial N.V. (NY: CNHI )

11.35 -0.23 (-1.99%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 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 (%)
Jan 31, 2017 7.977 8.013 7.853 7.960 2,462,986 -0.12(-1.43%)
Jan 30, 2017 8.093 8.124 7.986 8.075 2,224,692 -0.19(-2.26%)
Jan 27, 2017 8.270 8.270 8.191 8.262 1,224,953 +0.07(+0.87%)
Jan 26, 2017 8.199 8.262 8.182 8.191 2,032,338 -0.12(-1.50%)
Jan 25, 2017 8.386 8.445 8.288 8.315 2,455,043 -0.09(-1.06%)
Jan 24, 2017 8.359 8.421 8.333 8.404 1,447,418 +0.13(+1.61%)
Jan 23, 2017 8.244 8.266 8.191 8.270 1,001,373 +0.05(+0.65%)
Jan 20, 2017 8.102 8.226 8.093 8.217 2,276,251 +0.19(+2.32%)
Jan 19, 2017 7.995 8.048 7.960 8.031 1,175,780 +0.03(+0.33%)
Jan 18, 2017 8.013 8.022 7.960 8.004 1,181,478 +0.05(+0.67%)
Jan 17, 2017 7.942 7.986 7.937 7.951 1,192,571 -0.11(-1.32%)
Jan 13, 2017 8.057 8.057 8.057 0 +0.16(+2.02%)
Jan 12, 2017 7.951 7.969 7.809 7.897 3,194,057 -0.04(-0.56%)
Jan 11, 2017 7.888 7.942 7.862 7.942 1,071,961 +0.02(+0.22%)
Jan 10, 2017 7.906 7.968 7.888 7.924 1,636,406 +0.19(+2.41%)
Jan 09, 2017 7.737 7.817 7.684 7.737 1,855,814 -0.20(-2.57%)
Jan 06, 2017 7.951 7.986 7.924 7.942 582,309 +0.00(+0.00%)
Jan 05, 2017 7.888 7.973 7.880 7.942 1,657,932 +0.24(+3.11%)
Jan 04, 2017 7.657 7.729 7.613 7.702 3,003,983 -0.02(-0.23%)
Jan 03, 2017 7.782 7.822 7.684 7.720 827,807 +0.00(+0.00%)
Dec 30, 2016 7.720 7.720 7.720 0 +0.04(+0.58%)
Dec 29, 2016 7.657 7.733 7.657 7.675 457,306 +0.04(+0.58%)
Dec 28, 2016 7.631 7.684 7.604 7.631 867,979 -0.04(-0.46%)
Dec 27, 2016 7.622 7.689 7.604 7.666 996,149 +0.00(+0.00%)
Dec 23, 2016 7.666 7.666 7.666 0 -0.12(-1.60%)
Dec 22, 2016 7.693 7.809 7.684 7.791 3,379,458 +0.07(+0.92%)
Dec 21, 2016 7.737 7.755 7.697 7.720 1,143,066 +0.05(+0.70%)
Dec 20, 2016 7.604 7.675 7.578 7.666 635,010 +0.02(+0.23%)
Dec 19, 2016 7.684 7.706 7.649 7.649 600,163 +0.00(+0.00%)
Dec 16, 2016 7.586 7.729 7.586 7.649 1,099,355 +0.00(+0.00%)
Dec 15, 2016 7.498 7.649 7.462 7.649 961,698 +0.11(+1.41%)
Dec 14, 2016 7.711 7.720 7.529 7.542 918,749 -0.23(-2.97%)
Dec 13, 2016 7.782 7.826 7.737 7.773 1,369,223 +0.05(+0.69%)
Dec 12, 2016 7.755 7.786 7.675 7.720 876,139 -0.05(-0.69%)
Dec 09, 2016 7.666 7.791 7.666 7.773 2,313,301 -0.19(-2.34%)
Dec 08, 2016 7.933 8.026 7.888 7.960 1,843,020 -0.17(-2.08%)
Dec 07, 2016 7.933 8.217 7.915 8.128 2,632,286 +0.08(+0.99%)
Dec 06, 2016 7.888 8.048 7.888 8.048 985,140 +0.12(+1.46%)
Dec 05, 2016 7.862 7.982 7.844 7.933 1,890,334 +0.30(+3.96%)
Dec 02, 2016 7.498 7.649 7.480 7.631 1,509,266 +0.05(+0.70%)
Dec 01, 2016 7.578 7.640 7.515 7.578 1,937,877 +0.00(+0.00%)
Nov 30, 2016 7.569 7.613 7.542 7.578 1,032,099 +0.02(+0.23%)
Nov 29, 2016 7.515 7.595 7.506 7.560 809,514 +0.08(+1.07%)
Nov 28, 2016 7.560 7.591 7.439 7.480 1,382,855 -0.12(-1.64%)
Nov 25, 2016 7.586 7.613 7.538 7.604 434,850 -0.06(-0.81%)
Nov 23, 2016 7.666 7.666 7.666 0 +0.36(+4.86%)
Nov 22, 2016 7.284 7.329 7.222 7.311 1,669,762 +0.22(+3.13%)
Nov 21, 2016 7.036 7.125 7.027 7.089 987,268 +0.11(+1.53%)
Nov 18, 2016 7.036 7.053 6.973 6.982 654,511 -0.12(-1.63%)
Nov 17, 2016 7.071 7.160 7.062 7.098 1,026,785 -0.04(-0.62%)
Nov 16, 2016 7.062 7.169 7.062 7.142 767,150 +0.04(+0.50%)
Nov 15, 2016 7.036 7.133 7.000 7.107 643,697 +0.10(+1.39%)
Nov 14, 2016 6.982 7.089 6.965 7.009 1,831,825 -0.04(-0.63%)
Nov 11, 2016 7.053 7.080 6.982 7.053 1,036,817 -0.12(-1.73%)
Nov 10, 2016 7.125 7.280 7.053 7.178 3,497,567 +0.27(+3.86%)
Nov 09, 2016 6.618 6.956 6.618 6.911 1,944,181 +0.30(+4.57%)
Nov 08, 2016 6.458 6.627 6.449 6.609 860,837 +0.04(+0.54%)
Nov 07, 2016 6.445 6.574 6.440 6.574 894,187 +0.20(+3.21%)
Nov 04, 2016 6.352 6.405 6.298 6.369 1,324,057 -0.04(-0.55%)
Nov 03, 2016 6.458 6.476 6.378 6.405 948,188 -0.08(-1.23%)
Nov 02, 2016 6.449 6.529 6.432 6.485 1,559,040 -0.09(-1.35%)
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.