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

CNH Industrial N.V. (NY: CNHI )

11.81 +0.16 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2014 8.556 8.611 8.531 8.565 580,823 +0.00(+0.00%)
Jun 27, 2014 8.598 8.623 8.523 8.565 685,187 -0.06(-0.68%)
Jun 26, 2014 8.615 8.648 8.531 8.623 388,211 +0.08(+0.98%)
Jun 25, 2014 8.539 8.590 8.514 8.539 396,832 -0.06(-0.68%)
Jun 24, 2014 8.615 8.682 8.565 8.598 506,044 -0.13(-1.54%)
Jun 23, 2014 8.766 8.774 8.707 8.732 777,760 -0.13(-1.42%)
Jun 20, 2014 8.925 8.958 8.837 8.858 1,694,985 -0.02(-0.19%)
Jun 19, 2014 9.000 9.017 8.862 8.875 1,145,888 -0.12(-1.30%)
Jun 18, 2014 8.933 9.009 8.858 8.992 586,803 +0.18(+2.00%)
Jun 17, 2014 8.757 8.850 8.749 8.816 471,548 +0.08(+0.96%)
Jun 16, 2014 8.766 8.816 8.674 8.732 553,042 +0.00(+0.00%)
Jun 13, 2014 8.824 8.824 8.724 8.732 381,558 -0.13(-1.42%)
Jun 12, 2014 8.875 8.942 8.816 8.858 637,276 +0.01(+0.09%)
Jun 11, 2014 8.900 8.900 8.841 8.850 294,324 -0.17(-1.86%)
Jun 10, 2014 9.051 9.067 8.992 9.017 571,108 -0.09(-1.01%)
Jun 06, 2014 9.118 9.143 9.097 9.109 591,872 -0.03(-0.28%)
Jun 05, 2014 9.034 9.160 8.975 9.134 613,764 +0.16(+1.77%)
Jun 04, 2014 8.967 9.000 8.967 8.975 242,292 -0.05(-0.56%)
Jun 03, 2014 9.109 9.134 9.000 9.026 799,063 -0.14(-1.55%)
Jun 02, 2014 9.185 9.210 9.147 9.168 435,203 +0.02(+0.18%)
May 30, 2014 9.218 9.235 9.118 9.151 593,582 -0.02(-0.18%)
May 29, 2014 9.101 9.235 9.076 9.168 1,221,705 +0.07(+0.74%)
May 28, 2014 9.160 9.176 9.067 9.101 2,793,181 -0.05(-0.55%)
May 27, 2014 9.243 9.243 9.042 9.151 1,330,523 +0.22(+2.44%)
May 23, 2014 8.883 8.933 8.933 8.933 290,683 +0.04(+0.47%)
May 22, 2014 9.017 9.026 8.866 8.891 236,008 -0.18(-1.94%)
May 21, 2014 8.967 9.084 8.958 9.067 1,240,512 +0.12(+1.31%)
May 20, 2014 8.925 8.950 8.883 8.950 732,140 -0.04(-0.47%)
May 19, 2014 8.992 9.059 8.950 8.992 486,940 -0.02(-0.19%)
May 16, 2014 9.017 9.026 8.942 9.009 372,810 +0.13(+1.42%)
May 15, 2014 8.875 8.900 8.799 8.883 669,353 -0.07(-0.75%)
May 14, 2014 8.917 8.984 8.891 8.950 614,662 -0.02(-0.19%)
May 13, 2014 9.017 9.042 8.908 8.967 1,346,438 -0.04(-0.47%)
May 12, 2014 9.243 9.285 9.009 9.009 1,064,163 -0.14(-1.56%)
May 09, 2014 9.176 9.210 9.101 9.151 2,009,640 -0.36(-3.79%)
May 08, 2014 9.319 9.604 9.252 9.512 1,538,217 -0.21(-2.16%)
May 07, 2014 9.621 9.746 9.553 9.721 887,630 +0.11(+1.13%)
May 06, 2014 9.512 9.646 9.495 9.612 610,275 +0.03(+0.35%)
May 05, 2014 9.495 9.612 9.428 9.579 660,996 -0.16(-1.64%)
May 02, 2014 9.721 9.780 9.688 9.738 564,132 -0.01(-0.09%)
May 01, 2014 9.696 9.771 9.671 9.746 641,823 +0.03(+0.35%)
Apr 30, 2014 9.738 9.796 9.637 9.713 647,653 -0.02(-0.17%)
Apr 29, 2014 9.763 9.788 9.687 9.729 787,566 +0.08(+0.87%)
Apr 28, 2014 9.595 9.729 9.545 9.646 862,822 -0.22(-2.21%)
Apr 25, 2014 9.872 9.921 9.755 9.864 975,904 +0.28(+2.97%)
Apr 24, 2014 9.621 9.646 9.520 9.579 840,729 +0.14(+1.51%)
Apr 23, 2014 9.486 9.512 9.369 9.436 410,444 -0.01(-0.09%)
Apr 22, 2014 9.377 9.470 9.352 9.445 768,879 +0.04(+0.45%)
Apr 21, 2014 9.285 9.415 9.260 9.403 353,778 +0.10(+1.08%)
Apr 17, 2014 9.461 9.302 9.302 9.302 300,707 -0.13(-1.42%)
Apr 16, 2014 9.269 9.453 9.269 9.436 256,394 +0.28(+3.02%)
Apr 15, 2014 9.227 9.243 9.017 9.160 645,440 -0.16(-1.71%)
Apr 14, 2014 9.285 9.319 9.218 9.319 554,071 +0.13(+1.46%)
Apr 11, 2014 9.302 9.319 9.185 9.185 277,576 -0.19(-2.06%)
Apr 10, 2014 9.629 9.629 9.344 9.377 311,771 -0.23(-2.44%)
Apr 09, 2014 9.654 9.671 9.495 9.612 412,021 +0.23(+2.41%)
Apr 08, 2014 9.428 9.503 9.386 9.386 416,146 -0.05(-0.53%)
Apr 07, 2014 9.528 9.553 9.403 9.436 1,005,051 -0.05(-0.53%)
Apr 04, 2014 9.570 9.621 9.474 9.486 238,755 -0.06(-0.61%)
Apr 03, 2014 9.562 9.595 9.486 9.545 304,274 +0.01(+0.09%)
Apr 02, 2014 9.654 9.654 9.503 9.537 505,313 -0.13(-1.39%)
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.