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

CNH Industrial N.V. (NY: CNHI )

11.52 +0.18 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 31, 2017 9.703 9.806 9.699 9.798 1,225,435 +0.18(+1.88%)
Aug 30, 2017 9.582 9.634 9.565 9.617 853,393 +0.13(+1.36%)
Aug 29, 2017 9.401 9.522 9.375 9.487 721,242 +0.01(+0.09%)
Aug 28, 2017 9.565 9.565 9.470 9.479 1,474,960 -0.08(-0.81%)
Aug 25, 2017 9.513 9.573 9.479 9.556 1,128,662 +0.10(+1.09%)
Aug 24, 2017 9.625 9.634 9.435 9.453 3,036,202 -0.20(-2.06%)
Aug 23, 2017 9.634 9.703 9.617 9.651 634,078 -0.08(-0.80%)
Aug 22, 2017 9.651 9.737 9.634 9.729 392,815 +0.09(+0.98%)
Aug 21, 2017 9.617 9.655 9.582 9.634 435,909 -0.04(-0.45%)
Aug 18, 2017 9.565 9.694 9.470 9.677 1,251,758 -0.05(-0.53%)
Aug 17, 2017 9.910 9.936 9.729 9.729 1,268,764 -0.13(-1.31%)
Aug 16, 2017 9.884 9.910 9.849 9.858 579,178 +0.01(+0.09%)
Aug 15, 2017 9.927 9.949 9.841 9.849 758,298 -0.08(-0.78%)
Aug 14, 2017 9.901 9.979 9.893 9.927 730,687 +0.14(+1.41%)
Aug 11, 2017 9.849 9.901 9.785 9.789 1,261,626 -0.15(-1.48%)
Aug 10, 2017 10.11 10.13 9.936 9.936 1,595,799 -0.21(-2.04%)
Aug 09, 2017 10.11 10.19 10.10 10.14 865,283 +0.04(+0.43%)
Aug 08, 2017 10.13 10.17 10.08 10.10 1,101,807 -0.02(-0.17%)
Aug 07, 2017 10.07 10.15 10.07 10.12 910,626 +0.10(+1.03%)
Aug 04, 2017 10.07 10.09 9.996 10.01 684,715 +0.01(+0.09%)
Aug 03, 2017 9.979 10.05 9.979 10.00 1,058,003 +0.06(+0.61%)
Aug 02, 2017 9.953 9.962 9.884 9.944 868,855 -0.01(-0.09%)
Aug 01, 2017 9.979 10.01 9.927 9.953 905,886 +0.02(+0.17%)
Jul 31, 2017 9.867 9.970 9.849 9.936 1,233,417 +0.06(+0.61%)
Jul 28, 2017 9.867 9.893 9.789 9.875 1,125,580 -0.02(-0.17%)
Jul 27, 2017 9.910 9.927 9.815 9.893 1,545,478 -0.06(-0.61%)
Jul 26, 2017 9.686 10.07 9.668 9.953 2,478,837 -0.04(-0.43%)
Jul 25, 2017 10.12 10.13 9.910 9.996 2,586,001 -0.09(-0.86%)
Jul 24, 2017 9.987 10.08 9.931 10.08 2,556,775 +0.03(+0.34%)
Jul 21, 2017 10.07 10.07 9.931 10.05 2,266,873 -0.18(-1.77%)
Jul 20, 2017 10.19 10.31 10.16 10.23 3,467,540 -0.13(-1.25%)
Jul 19, 2017 10.38 10.40 10.31 10.36 958,589 +0.02(+0.17%)
Jul 18, 2017 10.27 10.34 10.25 10.34 883,815 +0.07(+0.67%)
Jul 17, 2017 10.24 10.30 10.22 10.27 792,121 -0.04(-0.42%)
Jul 14, 2017 10.24 10.35 10.21 10.32 965,382 +0.16(+1.61%)
Jul 13, 2017 10.28 10.29 10.15 10.15 2,132,034 -0.18(-1.75%)
Jul 12, 2017 10.44 10.46 10.31 10.33 2,327,458 -0.02(-0.17%)
Jul 11, 2017 10.22 10.38 10.22 10.35 1,661,710 +0.17(+1.69%)
Jul 10, 2017 10.09 10.25 10.09 10.18 2,136,929 +0.16(+1.55%)
Jul 07, 2017 9.962 10.04 9.927 10.02 1,290,612 -0.03(-0.26%)
Jul 06, 2017 9.944 10.08 9.910 10.05 1,560,412 +0.04(+0.43%)
Jul 05, 2017 9.979 10.02 9.914 10.00 3,851,768 +0.03(+0.26%)
Jul 03, 2017 10.03 10.05 9.970 9.979 2,863,443 +0.16(+1.67%)
Jun 30, 2017 9.806 9.837 9.755 9.815 818,561 +0.11(+1.16%)
Jun 29, 2017 9.789 9.819 9.608 9.703 2,526,673 -0.31(-3.10%)
Jun 28, 2017 9.910 10.02 9.910 10.01 996,304 +0.21(+2.11%)
Jun 27, 2017 9.893 9.893 9.789 9.806 678,764 -0.11(-1.13%)
Jun 26, 2017 10.04 10.04 9.880 9.918 1,078,676 +0.10(+1.05%)
Jun 23, 2017 9.789 9.849 9.755 9.815 1,251,916 -0.05(-0.52%)
Jun 22, 2017 9.867 9.918 9.858 9.867 1,058,852 -0.09(-0.87%)
Jun 21, 2017 9.987 10.01 9.923 9.953 1,915,316 -0.01(-0.09%)
Jun 20, 2017 9.987 10.03 9.949 9.962 1,410,692 -0.03(-0.26%)
Jun 19, 2017 10.15 10.17 9.957 9.987 5,442,120 -0.04(-0.43%)
Jun 16, 2017 10.14 10.15 9.996 10.03 5,045,841 +0.10(+1.04%)
Jun 15, 2017 9.755 9.940 9.737 9.927 2,871,472 +0.29(+3.04%)
Jun 14, 2017 9.737 9.746 9.599 9.634 1,849,428 -0.08(-0.80%)
Jun 13, 2017 9.703 9.789 9.668 9.711 1,768,489 +0.01(+0.09%)
Jun 12, 2017 9.720 9.737 9.660 9.703 1,045,634 -0.14(-1.40%)
Jun 09, 2017 9.832 9.979 9.793 9.841 2,991,592 +0.18(+1.88%)
Jun 08, 2017 9.573 9.673 9.548 9.660 1,741,097 +0.13(+1.36%)
Jun 07, 2017 9.573 9.591 9.479 9.530 1,183,868 -0.03(-0.36%)
Jun 06, 2017 9.315 9.651 9.297 9.565 2,223,675 -0.02(-0.18%)
Jun 05, 2017 9.522 9.578 9.504 9.582 1,829,928 -0.09(-0.98%)
Jun 02, 2017 9.694 9.711 9.612 9.677 1,557,622 -0.04(-0.44%)
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.