Quantcast

CNH Industrial N.V. Common Shares Historical Stock Prices

CNHI 
$10.325
*  
0.135
1.29%
Get CNHI Alerts
*Delayed - data as of Jul. 17, 2019 14:08 ET  -  Find a broker to begin trading CNHI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CNHI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:08 10.43 10.44 10.31 10.325 479,683
07/16/2019 10.42 10.515 10.41 10.46 2,082,076
07/15/2019 10.46 10.49 10.37 10.46 1,353,237
07/12/2019 10.3 10.42 10.27 10.41 1,904,187
07/11/2019 10.28 10.315 10.185 10.27 1,219,026
07/10/2019 10.47 10.515 10.3 10.31 1,547,967
07/09/2019 10.36 10.4 10.315 10.39 1,092,557
07/08/2019 10.67 10.71 10.61 10.63 1,474,864
07/05/2019 10.62 10.63 10.51 10.59 970,383
07/03/2019 10.6 10.64 10.54 10.64 957,319
07/02/2019 10.3 10.33 10.21 10.27 1,243,354
07/01/2019 10.47 10.497 10.295 10.35 1,006,411
06/28/2019 10.24 10.305 10.22 10.28 1,846,299
06/27/2019 10.25 10.28 10.225 10.28 756,242
06/26/2019 10.18 10.23 10.1336 10.21 2,051,338
06/25/2019 10.21 10.2353 10.13 10.18 2,877,456
06/24/2019 10.16 10.215 10.08 10.09 2,082,181
06/21/2019 10.09 10.15 10.08 10.1 1,512,136
06/20/2019 10.32 10.33 10.18 10.27 729,491
06/19/2019 10.09 10.145 10.04 10.11 1,935,138
06/18/2019 9.72 9.895 9.7 9.84 1,488,911
06/17/2019 9.51 9.535 9.45 9.46 612,014
06/14/2019 9.53 9.55 9.4 9.48 793,910
06/13/2019 9.53 9.585 9.5 9.57 973,234
06/12/2019 9.51 9.53 9.42 9.45 1,442,480
06/11/2019 9.53 9.555 9.41 9.42 2,134,234
06/10/2019 9.2 9.275 9.2 9.26 992,361
06/07/2019 9.15 9.2 9.11 9.15 1,633,494
06/06/2019 9.09 9.1 8.995 9.07 799,210
06/05/2019 9.1 9.13 9.003 9.06 1,363,964
06/04/2019 8.97 9.08 8.93 9.08 1,644,734
06/03/2019 8.74 8.845 8.72 8.75 1,809,873
05/31/2019 8.57 8.72 8.57 8.67 1,937,290
05/30/2019 8.74 8.875 8.73 8.8 2,570,042
05/29/2019 8.65 8.8 8.65 8.78 2,328,233
05/28/2019 8.85 8.97 8.76 8.76 1,091,667
05/24/2019 8.97 8.99 8.84 8.85 3,880,016
05/23/2019 8.61 8.66 8.53 8.55 1,393,156
05/22/2019 8.85 8.945 8.81 8.81 2,349,014
05/21/2019 8.87 8.95 8.865 8.93 3,609,418
05/20/2019 8.87 8.94 8.82 8.86 2,811,380
05/17/2019 9.04 9.13 8.935 8.96 1,880,663
05/16/2019 9.15 9.26 9.135 9.19 3,827,786
05/15/2019 9.16 9.32 9.12 9.17 2,898,546
05/14/2019 9.33 9.44 9.315 9.39 3,137,603
05/13/2019 9.48 9.56 9.315 9.42 2,564,833
05/10/2019 9.65 9.82 9.58 9.78 3,343,185
05/09/2019 9.65 9.785 9.59 9.75 2,170,792
05/08/2019 9.97 10.01 9.89 9.89 3,920,604
05/07/2019 10.46 10.49 10.035 10.09 2,443,110
05/06/2019 10.33 10.51 10.28 10.47 3,653,734
05/03/2019 10.85 10.89 10.78 10.81 2,045,152
05/02/2019 10.87 10.88 10.685 10.71 1,676,605
05/01/2019 10.95 10.965 10.77 10.79 1,329,711
04/30/2019 10.94 10.94 10.795 10.9 1,310,269
04/29/2019 10.82 10.94 10.82 10.91 4,999,778
04/26/2019 10.71 10.84 10.68 10.82 1,037,564
04/25/2019 10.69 10.755 10.6 10.68 1,575,377
04/24/2019 10.88 10.89 10.705 10.76 2,892,037
04/23/2019 10.94 11.015 10.9 10.95 1,557,723
04/22/2019 11.19 11.32 11.155 11.21 1,662,906
04/18/2019 11.08 11.24 11.06 11.23 1,969,596
04/17/2019 11.33 11.36 11.145 11.29 1,754,507
04/16/2019 11.2 11.35 11.2 11.32 1,573,756
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio