Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.93 -0.03 (-0.23%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.013 5.970 5.970 5.970 485,473 -0.09(-1.44%)
Dec 30, 2015 6.057 6.122 6.031 6.057 849,710 -0.06(-1.00%)
Dec 29, 2015 6.092 6.175 6.083 6.118 1,121,200 -0.05(-0.85%)
Dec 28, 2015 6.223 6.240 6.118 6.170 854,320 -0.08(-1.26%)
Dec 24, 2015 6.197 6.249 6.249 6.249 579,428 +0.00(+0.00%)
Dec 23, 2015 6.109 6.249 6.107 6.249 2,081,944 +0.24(+3.92%)
Dec 22, 2015 5.900 6.048 5.891 6.013 1,897,552 +0.10(+1.62%)
Dec 21, 2015 5.952 5.978 5.878 5.917 1,148,229 +0.03(+0.59%)
Dec 18, 2015 5.987 5.987 5.882 5.882 1,226,796 -0.16(-2.60%)
Dec 17, 2015 6.197 6.223 6.005 6.039 1,213,200 -0.14(-2.26%)
Dec 16, 2015 6.118 6.197 6.074 6.179 1,749,812 +0.06(+1.00%)
Dec 15, 2015 6.223 6.231 6.057 6.118 2,488,410 -0.13(-2.10%)
Dec 14, 2015 6.240 6.266 6.179 6.249 1,704,612 +0.09(+1.42%)
Dec 11, 2015 6.188 6.258 6.135 6.162 2,418,688 -0.02(-0.28%)
Dec 10, 2015 6.249 6.259 6.153 6.179 942,494 +0.03(+0.43%)
Dec 09, 2015 6.249 6.345 6.144 6.153 1,765,519 -0.10(-1.54%)
Dec 08, 2015 6.231 6.319 6.205 6.249 1,595,628 -0.06(-0.97%)
Dec 07, 2015 6.266 6.314 6.240 6.310 609,729 -0.09(-1.36%)
Dec 04, 2015 6.327 6.415 6.297 6.397 1,380,301 +0.15(+2.37%)
Dec 03, 2015 6.319 6.354 6.214 6.249 1,071,431 +0.00(+0.00%)
Dec 02, 2015 6.310 6.358 6.231 6.249 869,125 -0.07(-1.10%)
Dec 01, 2015 6.458 6.502 6.284 6.319 1,438,537 -0.06(-0.96%)
Nov 30, 2015 6.327 6.389 6.293 6.380 1,665,409 +0.08(+1.25%)
Nov 27, 2015 6.293 6.327 6.253 6.301 818,813 +0.24(+4.03%)
Nov 25, 2015 6.031 6.057 6.057 6.057 1,803,137 +0.25(+4.36%)
Nov 24, 2015 5.813 5.869 5.725 5.804 1,598,645 -0.14(-2.35%)
Nov 23, 2015 6.005 6.057 5.926 5.943 981,713 +0.10(+1.64%)
Nov 20, 2015 5.909 5.913 5.821 5.847 1,319,173 -0.05(-0.89%)
Nov 19, 2015 5.830 5.939 5.804 5.900 685,493 +0.03(+0.45%)
Nov 18, 2015 5.751 5.882 5.751 5.874 1,569,964 +0.28(+4.99%)
Nov 17, 2015 5.603 5.655 5.559 5.594 945,371 +0.00(+0.00%)
Nov 16, 2015 5.542 5.638 5.507 5.594 3,912,006 -0.31(-5.18%)
Nov 13, 2015 5.891 5.935 5.830 5.900 3,775,767 +0.01(+0.15%)
Nov 12, 2015 5.900 5.913 5.813 5.891 5,715,382 -0.17(-2.88%)
Nov 11, 2015 6.127 6.144 6.039 6.066 640,117 +0.03(+0.43%)
Nov 10, 2015 5.943 6.066 5.943 6.039 2,473,166 +0.04(+0.73%)
Nov 09, 2015 6.170 6.179 5.970 5.996 1,061,817 -0.10(-1.72%)
Nov 06, 2015 6.013 6.101 5.948 6.101 1,144,690 +0.03(+0.58%)
Nov 05, 2015 6.170 6.188 6.044 6.066 2,109,659 -0.05(-0.86%)
Nov 04, 2015 6.240 6.310 6.101 6.118 2,086,186 +0.04(+0.72%)
Nov 03, 2015 5.996 6.101 5.987 6.074 1,333,145 +0.03(+0.43%)
Nov 02, 2015 5.987 6.074 5.974 6.048 2,438,363 +0.12(+2.06%)
Oct 30, 2015 5.917 5.965 5.900 5.926 2,547,598 +0.02(+0.30%)
Oct 29, 2015 5.943 6.022 5.621 5.909 3,677,164 -0.07(-1.17%)
Oct 28, 2015 5.847 6.031 5.830 5.978 3,583,095 +0.16(+2.70%)
Oct 27, 2015 5.900 5.926 5.795 5.821 1,312,243 -0.14(-2.34%)
Oct 26, 2015 6.022 6.031 5.926 5.961 663,209 -0.10(-1.58%)
Oct 23, 2015 6.022 6.066 5.987 6.057 1,311,426 +0.10(+1.76%)
Oct 22, 2015 5.804 5.996 5.804 5.952 1,240,042 +0.11(+1.94%)
Oct 21, 2015 5.882 5.900 5.813 5.839 1,143,941 +0.05(+0.90%)
Oct 20, 2015 5.673 5.804 5.651 5.786 1,707,522 +0.03(+0.45%)
Oct 19, 2015 5.786 5.786 5.708 5.760 2,101,110 -0.12(-2.08%)
Oct 16, 2015 5.978 5.987 5.839 5.882 1,680,107 -0.24(-3.99%)
Oct 15, 2015 6.162 6.170 6.066 6.127 1,134,697 -0.17(-2.64%)
Oct 14, 2015 6.389 6.406 6.231 6.293 1,962,982 +0.07(+1.12%)
Oct 13, 2015 6.249 6.293 6.205 6.223 1,471,272 -0.15(-2.33%)
Oct 12, 2015 6.476 6.485 6.362 6.371 2,029,638 -0.06(-0.95%)
Oct 09, 2015 6.397 6.450 6.362 6.432 2,956,423 +0.11(+1.80%)
Oct 08, 2015 6.266 6.336 6.236 6.319 1,370,740 +0.03(+0.56%)
Oct 07, 2015 6.354 6.389 6.240 6.284 1,837,518 +0.06(+0.98%)
Oct 06, 2015 6.118 6.227 6.109 6.223 1,404,843 +0.06(+0.99%)
Oct 05, 2015 6.013 6.170 6.013 6.162 1,454,933 +0.31(+5.37%)
Oct 02, 2015 5.743 5.874 5.712 5.847 3,152,032 +0.18(+3.24%)
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.