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 (%)
May 29, 2015 7.492 7.500 7.391 7.433 1,452,863 -0.06(-0.78%)
May 28, 2015 7.559 7.567 7.433 7.492 977,471 -0.11(-1.43%)
May 27, 2015 7.450 7.618 7.433 7.601 1,442,391 +0.13(+1.80%)
May 26, 2015 7.492 7.517 7.405 7.467 879,718 -0.09(-1.22%)
May 22, 2015 7.626 7.559 7.559 7.559 688,166 -0.04(-0.55%)
May 21, 2015 7.492 7.634 7.492 7.601 859,861 +0.17(+2.25%)
May 20, 2015 7.383 7.475 7.359 7.433 892,689 -0.02(-0.22%)
May 19, 2015 7.383 7.450 7.349 7.450 799,055 +0.06(+0.79%)
May 18, 2015 7.417 7.433 7.349 7.391 666,804 -0.06(-0.79%)
May 15, 2015 7.450 7.500 7.375 7.450 1,386,684 -0.03(-0.34%)
May 14, 2015 7.417 7.500 7.391 7.475 1,998,852 +0.14(+1.94%)
May 13, 2015 7.274 7.366 7.257 7.333 919,537 +0.16(+2.22%)
May 12, 2015 7.199 7.232 7.173 7.173 1,289,742 -0.09(-1.27%)
May 11, 2015 7.249 7.349 7.236 7.266 2,424,023 -0.01(-0.12%)
May 08, 2015 7.291 7.308 7.249 7.274 984,091 +0.12(+1.64%)
May 07, 2015 7.081 7.236 7.073 7.157 1,632,597 -0.04(-0.58%)
May 06, 2015 7.173 7.282 7.173 7.199 2,534,508 +0.13(+1.90%)
May 05, 2015 7.123 7.148 7.027 7.065 1,665,827 -0.19(-2.66%)
May 04, 2015 7.215 7.282 7.207 7.257 1,260,791 -0.10(-1.37%)
May 01, 2015 7.274 7.375 7.140 7.358 1,342,552 +0.05(+0.69%)
Apr 30, 2015 7.249 7.425 7.081 7.308 2,522,512 -0.08(-1.13%)
Apr 29, 2015 7.366 7.417 7.312 7.391 2,118,306 +0.03(+0.34%)
Apr 28, 2015 7.366 7.391 7.316 7.366 3,053,973 -0.10(-1.35%)
Apr 27, 2015 7.433 7.475 7.408 7.467 1,600,308 +0.00(+0.00%)
Apr 24, 2015 7.492 7.492 7.412 7.467 2,196,788 +0.03(+0.34%)
Apr 23, 2015 7.349 7.458 7.324 7.442 1,665,939 +0.04(+0.57%)
Apr 22, 2015 7.375 7.425 7.341 7.400 2,146,711 +0.05(+0.68%)
Apr 21, 2015 7.291 7.349 7.224 7.349 3,676,926 +0.20(+2.81%)
Apr 20, 2015 6.964 7.174 6.956 7.148 1,829,960 -0.15(-2.07%)
Apr 17, 2015 7.207 7.341 7.182 7.299 3,046,727 -0.05(-0.68%)
Apr 16, 2015 7.433 7.626 7.257 7.349 6,079,953 -0.08(-1.13%)
Apr 15, 2015 7.215 7.484 7.207 7.433 6,813,261 +0.53(+7.65%)
Apr 14, 2015 6.914 6.947 6.868 6.905 4,025,790 +0.11(+1.60%)
Apr 13, 2015 6.905 6.919 6.788 6.796 2,930,204 -0.13(-1.93%)
Apr 10, 2015 6.939 6.947 6.897 6.930 526,647 -0.02(-0.24%)
Apr 09, 2015 7.023 7.023 6.914 6.947 681,192 -0.04(-0.60%)
Apr 08, 2015 7.098 7.106 6.972 6.989 1,005,339 -0.05(-0.71%)
Apr 07, 2015 7.090 7.115 7.031 7.039 655,481 -0.05(-0.71%)
Apr 06, 2015 7.031 7.106 6.997 7.090 798,723 +0.08(+1.08%)
Apr 02, 2015 6.997 7.014 7.014 7.014 681,723 +0.05(+0.72%)
Apr 01, 2015 6.939 6.964 6.880 6.964 1,539,575 +0.13(+1.84%)
Mar 31, 2015 6.746 6.897 6.729 6.838 2,050,318 -0.04(-0.61%)
Mar 30, 2015 6.855 6.897 6.830 6.880 1,949,234 +0.05(+0.74%)
Mar 27, 2015 6.813 6.847 6.780 6.830 749,425 +0.03(+0.49%)
Mar 26, 2015 6.813 6.847 6.738 6.796 1,483,022 -0.13(-1.82%)
Mar 25, 2015 6.981 6.981 6.914 6.922 1,168,200 -0.07(-0.96%)
Mar 24, 2015 6.964 7.023 6.922 6.989 1,263,866 +0.12(+1.71%)
Mar 23, 2015 6.830 6.880 6.830 6.872 893,430 +0.04(+0.61%)
Mar 20, 2015 6.754 6.838 6.713 6.830 2,503,792 +0.18(+2.77%)
Mar 19, 2015 6.654 6.671 6.616 6.646 1,554,754 -0.04(-0.63%)
Mar 18, 2015 6.545 6.704 6.520 6.687 1,388,403 +0.18(+2.84%)
Mar 17, 2015 6.444 6.520 6.444 6.503 1,296,888 +0.03(+0.39%)
Mar 16, 2015 6.470 6.503 6.444 6.478 2,019,576 +0.08(+1.18%)
Mar 13, 2015 6.503 6.503 6.369 6.402 4,004,787 -0.06(-0.91%)
Mar 12, 2015 6.419 6.470 6.386 6.461 2,284,897 +0.11(+1.71%)
Mar 11, 2015 6.352 6.361 6.310 6.352 1,952,219 +0.01(+0.13%)
Mar 10, 2015 6.419 6.486 6.344 6.344 3,634,483 -0.32(-4.78%)
Mar 09, 2015 6.654 6.687 6.646 6.662 820,575 -0.01(-0.13%)
Mar 06, 2015 6.620 6.754 6.604 6.671 1,087,932 -0.05(-0.75%)
Mar 05, 2015 6.763 6.771 6.713 6.721 1,248,808 -0.09(-1.35%)
Mar 04, 2015 6.796 6.863 6.914 6.813 2,078,590 -0.10(-1.45%)
Mar 03, 2015 6.830 6.897 6.822 6.914 2,374,421 +0.03(+0.37%)
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.