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 (%)
Aug 29, 2014 7.341 7.324 7.324 7.324 1,824,769 -0.07(-0.91%)
Aug 28, 2014 7.375 7.417 7.366 7.391 2,025,944 +0.00(+0.00%)
Aug 27, 2014 7.417 7.450 7.375 7.391 7,625,732 -0.07(-0.90%)
Aug 26, 2014 7.467 7.467 7.450 7.458 970,671 +0.03(+0.45%)
Aug 25, 2014 7.417 7.450 7.400 7.425 417,842 +0.02(+0.23%)
Aug 22, 2014 7.450 7.450 7.358 7.408 767,422 -0.03(-0.34%)
Aug 21, 2014 7.391 7.463 7.366 7.433 572,800 +0.11(+1.49%)
Aug 20, 2014 7.324 7.358 7.299 7.324 558,759 -0.03(-0.46%)
Aug 19, 2014 7.291 7.383 7.291 7.358 560,922 +0.02(+0.23%)
Aug 18, 2014 7.266 7.349 7.224 7.341 769,693 +0.18(+2.46%)
Aug 15, 2014 7.182 7.190 7.098 7.165 730,809 +0.03(+0.35%)
Aug 14, 2014 7.132 7.173 7.098 7.140 503,490 +0.08(+1.19%)
Aug 13, 2014 7.081 7.148 7.023 7.056 1,071,851 -0.18(-2.43%)
Aug 12, 2014 7.266 7.274 7.190 7.232 569,062 +0.10(+1.41%)
Aug 11, 2014 7.056 7.132 7.023 7.132 1,145,297 -0.03(-0.35%)
Aug 08, 2014 7.014 7.115 6.989 7.157 755,158 +0.14(+2.03%)
Aug 07, 2014 7.157 7.199 6.964 7.014 2,142,879 -0.23(-3.24%)
Aug 06, 2014 7.199 7.295 7.173 7.249 1,209,600 -0.13(-1.82%)
Aug 05, 2014 7.383 7.433 7.333 7.383 1,554,223 -0.11(-1.45%)
Aug 04, 2014 7.425 7.500 7.366 7.492 1,434,645 +0.00(+0.00%)
Aug 01, 2014 7.601 7.609 7.467 7.492 1,666,450 -0.23(-2.93%)
Jul 31, 2014 7.291 7.852 7.266 7.718 3,017,642 +0.13(+1.66%)
Jul 30, 2014 7.500 7.634 7.467 7.592 1,708,733 +0.03(+0.44%)
Jul 29, 2014 7.584 7.626 7.534 7.559 819,567 -0.03(-0.44%)
Jul 28, 2014 7.634 7.660 7.542 7.592 2,121,651 -0.13(-1.74%)
Jul 25, 2014 7.743 7.752 7.668 7.727 794,369 +0.02(+0.22%)
Jul 24, 2014 7.727 7.739 7.668 7.710 973,069 -0.04(-0.54%)
Jul 23, 2014 7.869 7.869 7.727 7.752 370,203 -0.13(-1.60%)
Jul 22, 2014 7.802 7.911 7.802 7.877 758,997 +0.10(+1.29%)
Jul 21, 2014 7.802 7.806 7.752 7.777 794,515 -0.20(-2.52%)
Jul 18, 2014 7.978 8.032 7.936 7.978 955,192 -0.07(-0.83%)
Jul 17, 2014 8.129 8.171 7.995 8.045 1,076,832 -0.08(-0.93%)
Jul 16, 2014 7.986 8.146 7.944 8.120 1,478,724 +0.29(+3.75%)
Jul 15, 2014 7.760 7.861 7.739 7.827 787,915 -0.01(-0.11%)
Jul 14, 2014 7.819 7.861 7.802 7.836 1,009,821 -0.04(-0.53%)
Jul 11, 2014 7.794 7.928 7.743 7.877 1,446,810 +0.03(+0.32%)
Jul 10, 2014 7.852 7.911 7.798 7.852 1,288,486 -0.20(-2.50%)
Jul 09, 2014 8.171 8.187 7.953 8.053 2,371,829 -0.07(-0.83%)
Jul 08, 2014 8.221 8.221 8.095 8.120 2,010,018 -0.41(-4.81%)
Jul 07, 2014 8.514 8.565 8.472 8.531 563,414 +0.00(+0.00%)
Jul 03, 2014 8.565 8.531 8.531 8.531 349,870 -0.05(-0.59%)
Jul 02, 2014 8.690 8.690 8.531 8.581 1,494,529 +0.08(+0.99%)
Jul 01, 2014 8.498 8.581 8.456 8.498 1,152,818 -0.07(-0.78%)
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%)
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.