Quantcast

CNH Industrial N.V. Common Shares Historical Stock Prices

CNHI 
$10.27
*  
0.10
0.96%
Get CNHI Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading CNHI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CNHI Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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.
16:00 10.44 10.45 10.26 10.27 1,434,721
07/16/2018 10.42 10.45 10.26 10.27 1,433,721
07/13/2018 10.36 10.41 10.29 10.37 1,888,126
07/12/2018 10.31 10.34 10.2 10.27 2,234,969
07/11/2018 10.28 10.3 10.09 10.11 2,410,427
07/10/2018 10.77 10.81 10.64 10.69 2,886,869
07/09/2018 10.26 10.54 10.2442 10.46 2,831,229
07/06/2018 10.17 10.29 10.15 10.25 1,373,611
07/05/2018 10.27 10.295 10.2 10.28 2,305,040
07/03/2018 10.49 10.51 10.31 10.34 818,579
07/02/2018 10.34 10.425 10.31 10.35 1,067,367
06/29/2018 10.51 10.67 10.5 10.53 1,408,892
06/28/2018 10.35 10.49 10.34 10.45 1,043,146
06/27/2018 10.69 10.765 10.49 10.5 3,592,177
06/26/2018 10.48 10.5599 10.41 10.5 2,955,043
06/25/2018 10.61 10.62 10.46 10.55 1,625,431
06/22/2018 10.71 10.77 10.63 10.68 1,349,798
06/21/2018 10.61 10.705 10.53 10.61 1,674,149
06/20/2018 10.83 10.86 10.7 10.75 1,856,730
06/19/2018 10.93 10.975 10.87 10.9 4,106,004
06/18/2018 11.15 11.33 11.13 11.27 1,455,051
06/15/2018 11.56 11.57 11.44 11.52 1,851,676
06/14/2018 11.76 11.935 11.66 11.7 1,825,492
06/13/2018 12.03 12.03 11.765 11.8 2,046,076
06/12/2018 12.06 12.069 11.86 11.88 1,326,098
06/11/2018 11.81 11.94 11.79 11.87 1,563,091
06/08/2018 11.53 11.56 11.425 11.49 1,287,248
06/07/2018 11.93 11.97 11.72 11.77 1,011,770
06/06/2018 11.63 11.9 11.6 11.89 1,480,157
06/05/2018 11.75 11.77 11.535 11.62 1,701,573
06/04/2018 11.79 11.8 11.645 11.66 983,153
06/01/2018 11.76 11.84 11.66 11.75 1,141,781
05/31/2018 11.75 11.85 11.625 11.74 2,371,915
05/30/2018 11.78 11.92 11.64 11.81 2,913,384
05/29/2018 11.77 11.97 11.63 11.7 2,296,340
05/25/2018 12.38 12.405 12.2 12.34 1,559,913
05/24/2018 12.55 12.61 12.39 12.59 1,240,159
05/23/2018 12.54 12.645 12.47 12.62 1,825,329
05/22/2018 12.89 12.965 12.81 12.82 1,272,663
05/21/2018 12.99 13.02 12.86 12.88 1,855,146
05/18/2018 12.36 12.73 12.36 12.64 2,121,024
05/17/2018 12.21 12.29 12.185 12.22 983,737
05/16/2018 12.18 12.28 12.025 12.16 1,878,824
05/15/2018 12.31 12.36 12.205 12.33 848,174
05/14/2018 12.48 12.53 12.405 12.45 872,388
05/11/2018 12.48 12.55 12.445 12.48 831,785
05/10/2018 12.27 12.39 12.195 12.35 1,744,689
05/09/2018 12.52 12.52 12.4 12.45 804,005
05/08/2018 12.37 12.455 12.36 12.44 1,161,995
05/07/2018 12.52 12.61 12.5 12.54 800,043
05/04/2018 12.28 12.46 12.28 12.45 1,090,083
05/03/2018 12.33 12.435 12.22 12.4 2,644,624
05/02/2018 12.4 12.4 12.18 12.2 1,751,711
05/01/2018 12.27 12.3 11.91 12.14 1,413,439
04/30/2018 12.24 12.38 12.22 12.25 1,794,239
04/27/2018 12.32 12.385 12.22 12.25 3,067,752
04/26/2018 11.98 12 11.7 11.71 2,384,210
04/25/2018 11.82 11.96 11.805 11.9 1,958,203
04/24/2018 12.53 12.53 11.79 11.9 3,925,584
04/23/2018 12.31 12.36 12.26 12.29 936,158
04/20/2018 12.6 12.645 12.465 12.53 1,855,547
04/19/2018 12.78 12.8 12.64 12.76 1,868,380
04/18/2018 12.7 12.75 12.62 12.64 954,934
04/17/2018 12.64 12.66 12.56 12.59 1,942,124
04/16/2018 12.38 12.39 12.25 12.29 1,084,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CNHI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio