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

CNH Industrial N.V. (NY: CNHI )

11.59 +0.25 (+2.16%)
Streaming Delayed Price Updated: 3:19 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 (%)
Mar 29, 2019 8.923 8.993 8.857 8.897 2,351,468 +0.02(+0.20%)
Mar 28, 2019 8.862 8.905 8.809 8.879 2,053,503 +0.00(+0.00%)
Mar 27, 2019 8.932 8.958 8.805 8.879 1,872,119 -0.07(-0.78%)
Mar 26, 2019 9.019 9.045 8.914 8.949 1,690,086 -0.11(-1.25%)
Mar 25, 2019 9.027 9.132 9.019 9.062 1,481,709 -0.04(-0.48%)
Mar 22, 2019 9.315 9.337 9.093 9.106 1,423,607 -0.40(-4.22%)
Mar 21, 2019 9.437 9.533 9.437 9.507 1,333,138 -0.03(-0.37%)
Mar 20, 2019 9.551 9.629 9.464 9.542 1,988,256 +0.04(+0.46%)
Mar 19, 2019 9.516 9.621 9.472 9.498 1,908,822 +0.15(+1.59%)
Mar 18, 2019 9.341 9.368 9.294 9.350 981,555 +0.10(+1.13%)
Mar 15, 2019 9.237 9.280 9.211 9.246 1,088,829 +0.09(+0.95%)
Mar 14, 2019 9.228 9.263 9.132 9.158 650,097 -0.10(-1.13%)
Mar 13, 2019 9.246 9.289 9.189 9.263 809,065 +0.05(+0.57%)
Mar 12, 2019 9.193 9.246 9.150 9.211 1,110,066 +0.06(+0.67%)
Mar 11, 2019 9.062 9.150 9.049 9.150 1,372,070 +0.15(+1.65%)
Mar 08, 2019 8.940 9.036 8.932 9.001 1,205,772 -0.14(-1.53%)
Mar 07, 2019 9.246 9.250 9.097 9.141 1,820,412 -0.29(-3.05%)
Mar 06, 2019 9.481 9.507 9.394 9.429 1,173,940 -0.07(-0.73%)
Mar 05, 2019 9.551 9.568 9.490 9.498 964,534 -0.10(-1.00%)
Mar 04, 2019 9.699 9.751 9.507 9.594 1,363,169 -0.01(-0.09%)
Mar 01, 2019 9.612 9.682 9.573 9.603 1,362,498 +0.11(+1.19%)
Feb 28, 2019 9.455 9.507 9.429 9.490 1,495,317 +0.07(+0.74%)
Feb 27, 2019 9.525 9.568 9.411 9.420 1,850,731 -0.03(-0.37%)
Feb 26, 2019 9.420 9.507 9.411 9.455 1,204,614 -0.03(-0.37%)
Feb 25, 2019 9.551 9.594 9.481 9.490 1,405,530 +0.02(+0.18%)
Feb 22, 2019 9.403 9.507 9.385 9.472 1,958,104 +0.17(+1.78%)
Feb 21, 2019 9.263 9.394 9.263 9.307 951,814 +0.03(+0.38%)
Feb 20, 2019 9.167 9.307 9.158 9.272 1,389,487 +0.06(+0.66%)
Feb 19, 2019 9.132 9.246 9.123 9.211 1,008,473 -0.09(-0.94%)
Feb 15, 2019 9.263 9.333 9.241 9.298 1,397,810 +0.10(+1.04%)
Feb 14, 2019 9.193 9.272 9.176 9.202 1,070,039 -0.07(-0.75%)
Feb 13, 2019 9.333 9.389 9.237 9.272 1,554,218 +0.09(+0.95%)
Feb 12, 2019 9.176 9.211 9.150 9.184 2,944,642 +0.16(+1.74%)
Feb 11, 2019 9.115 9.115 9.014 9.027 1,987,456 +0.03(+0.29%)
Feb 08, 2019 8.879 9.010 8.879 9.001 2,700,806 +0.02(+0.19%)
Feb 07, 2019 8.914 9.115 8.897 8.984 3,043,729 +0.18(+2.08%)
Feb 06, 2019 8.792 8.870 8.792 8.801 1,528,426 +0.10(+1.10%)
Feb 05, 2019 8.844 8.844 8.705 8.705 1,103,667 -0.09(-0.99%)
Feb 04, 2019 8.705 8.801 8.674 8.792 824,370 +0.10(+1.10%)
Feb 01, 2019 8.696 8.792 8.674 8.696 2,420,258 +0.05(+0.61%)
Jan 31, 2019 8.644 8.652 8.539 8.644 2,274,662 -0.26(-2.94%)
Jan 30, 2019 8.757 8.932 8.707 8.905 721,837 +0.17(+1.90%)
Jan 29, 2019 8.713 8.792 8.696 8.740 970,432 +0.09(+1.01%)
Jan 28, 2019 8.696 8.696 8.574 8.652 2,352,109 -0.26(-2.94%)
Jan 25, 2019 8.888 9.019 8.879 8.914 1,065,211 +0.24(+2.71%)
Jan 24, 2019 8.670 8.713 8.622 8.679 814,135 -0.03(-0.30%)
Jan 23, 2019 8.853 8.853 8.661 8.705 640,203 -0.05(-0.60%)
Jan 22, 2019 8.809 8.857 8.718 8.757 1,512,403 -0.22(-2.43%)
Jan 18, 2019 8.914 9.010 8.866 8.975 927,746 +0.17(+1.98%)
Jan 17, 2019 8.644 8.853 8.635 8.801 1,090,013 +0.17(+1.92%)
Jan 16, 2019 8.600 8.652 8.565 8.635 967,400 +0.15(+1.75%)
Jan 15, 2019 8.539 8.561 8.452 8.487 629,270 +0.04(+0.52%)
Jan 14, 2019 8.382 8.461 8.382 8.443 694,344 -0.03(-0.41%)
Jan 11, 2019 8.461 8.517 8.421 8.478 635,160 -0.08(-0.92%)
Jan 10, 2019 8.382 8.583 8.373 8.556 789,648 +0.15(+1.76%)
Jan 09, 2019 8.365 8.461 8.321 8.408 1,875,757 +0.13(+1.58%)
Jan 08, 2019 8.321 8.352 8.199 8.277 1,078,868 +0.00(+0.00%)
Jan 07, 2019 8.147 8.330 8.112 8.277 1,618,477 +0.06(+0.74%)
Jan 04, 2019 7.963 8.225 7.928 8.216 1,080,574 +0.56(+7.29%)
Jan 03, 2019 7.815 7.833 7.649 7.658 1,128,482 -0.23(-2.88%)
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.