CNHI.MI: CNH Industrial N.V. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.215

CLOSE 7.2165

Low

LOW 5.66

High

HIGH 8.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	6.71	6.76	6.5	6.59
01/05/2015	6.51	6.64	6.25	6.25
01/06/2015	6.25	6.51	6.17	6.4
01/07/2015	6.44	6.5	6.29	6.39
01/08/2015	6.46	6.51	6.36	6.51
01/09/2015	6.46	6.54	6.25	6.28
01/12/2015	6.3	6.52	6.26	6.48
01/13/2015	6.45	6.59	6.42	6.52
01/14/2015	6.45	6.49	6.32	6.37
01/15/2015	6.42	6.5	6.3	6.48
01/16/2015	6.42	6.57	6.42	6.56
01/19/2015	6.53	6.56	6.43	6.46
01/20/2015	6.44	6.61	6.44	6.54
01/21/2015	6.53	6.69	6.53	6.69
01/22/2015	6.71	6.84	6.69	6.8
01/23/2015	6.82	6.86	6.67	6.71
01/26/2015	6.72	6.81	6.7	6.77
01/27/2015	6.75	6.8	6.52	6.54
01/28/2015	6.61	6.61	6.46	6.56
01/29/2015	6.6	6.82	6.39	6.75
01/30/2015	6.75	6.76	6.56	6.74
02/02/2015	6.79	6.8	6.62	6.63
02/03/2015	6.65	6.76	6.65	6.76
02/04/2015	6.74	6.79	6.71	6.79
02/05/2015	6.77	6.83	6.71	6.82
02/06/2015	6.79	7.01	6.79	6.83
02/09/2015	6.81	6.81	6.65	6.76
02/10/2015	6.77	6.93	6.76	6.89
02/11/2015	6.86	6.89	6.78	6.83
02/12/2015	6.85	7.12	6.85	7.05
02/13/2015	7.09	7.1	6.99	7.08
02/16/2015	7.09	7.28	7.08	7.26
02/17/2015	7.2	7.26	7.11	7.26
02/18/2015	7.27	7.5	7.21	7.5
02/19/2015	7.49	7.65	7.46	7.65
02/20/2015	7.57	7.68	7.46	7.63
02/23/2015	7.66	7.69	7.52	7.56
02/24/2015	7.6	7.6	7.47	7.51
02/25/2015	7.48	7.52	7.37	7.39
02/26/2015	7.41	7.49	7.4	7.42
02/27/2015	7.4	7.45	7.34	7.4
03/02/2015	7.41	7.45	7.33	7.34
03/03/2015	7.35	7.43	7.29	7.32
03/04/2015	7.38	7.43	7.27	7.37
03/05/2015	7.36	7.39	7.26	7.27
03/06/2015	7.3	7.41	7.24	7.38
03/09/2015	7.35	7.39	7.28	7.35
03/10/2015	7.32	7.34	7.08	7.12
03/11/2015	7.12	7.19	7.12	7.17
03/12/2015	7.17	7.27	7.16	7.2
03/13/2015	7.23	7.35	7.22	7.26
03/16/2015	7.26	7.35	7.26	7.29
03/17/2015	7.27	7.31	7.22	7.28
03/18/2015	7.31	7.4	7.28	7.39
03/19/2015	7.35	7.48	7.35	7.48
03/20/2015	7.52	7.53	7.37	7.52
03/23/2015	7.53	7.53	7.44	7.47
03/24/2015	7.48	7.67	7.46	7.67
03/25/2015	7.62	7.62	7.52	7.57
03/26/2015	7.5	7.51	7.35	7.45
03/27/2015	7.48	7.5	7.43	7.48
03/30/2015	7.49	7.58	7.46	7.57
03/31/2015	7.57	7.64	7.45	7.62
04/01/2015	7.57	7.75	7.55	7.69
04/02/2015	7.69	7.75	7.65	7.66
04/07/2015	7.75	7.82	7.72	7.76
04/08/2015	7.77	7.83	7.71	7.75
04/09/2015	7.84	7.85	7.76	7.76
04/10/2015	7.76	7.83	7.73	7.78
04/13/2015	7.79	7.84	7.7	7.71
04/14/2015	7.67	7.77	7.65	7.73
04/15/2015	7.71	8.27	7.71	8.23
04/16/2015	8.28	8.78	8.09	8.15
04/17/2015	8.1	8.24	7.93	8.05
04/20/2015	7.9	7.91	7.68	7.91
04/21/2015	8	8.15	7.99	8.15
04/22/2015	8.19	8.25	8.15	8.23
04/23/2015	8.25	8.25	8.11	8.15
04/24/2015	8.21	8.35	8.16	8.22
04/27/2015	8.25	8.28	8.06	8.18
04/28/2015	8.2	8.23	7.95	7.96
04/29/2015	8.02	8.18	7.86	7.86
04/30/2015	7.9	7.95	7.64	7.87
05/04/2015	7.81	7.81	7.66	7.76
05/05/2015	7.73	7.78	7.53	7.53
05/06/2015	7.51	7.71	7.49	7.65
05/07/2015	7.57	7.65	7.39	7.62
05/08/2015	7.69	7.78	7.63	7.75
05/11/2015	7.71	7.87	7.7	7.86
05/12/2015	7.78	7.79	7.58	7.63
05/13/2015	7.68	7.76	7.65	7.71
05/14/2015	7.63	7.86	7.62	7.86
05/15/2015	7.86	7.93	7.71	7.79
05/18/2015	7.75	7.87	7.71	7.81
05/19/2015	7.84	7.99	7.81	7.98
05/20/2015	7.97	8.03	7.9	8.02
05/21/2015	7.98	8.19	7.93	8.15
05/22/2015	8.09	8.32	8.09	8.22
05/25/2015	8.22	8.25	8.03	8.07
05/26/2015	8.14	8.23	8.09	8.19
05/27/2015	8.23	8.35	8.18	8.34
05/28/2015	8.29	8.36	8.16	8.18
05/29/2015	8.21	8.23	8.07	8.11
06/01/2015	8.15	8.27	8.1	8.2
06/02/2015	8.24	8.3	8.1	8.19
06/03/2015	8.16	8.23	8.09	8.16
06/04/2015	8.1	8.15	7.93	8.08
06/05/2015	8.03	8.13	7.87	7.94
06/08/2015	7.92	7.96	7.83	7.87
06/09/2015	7.83	7.92	7.77	7.81
06/10/2015	7.81	8	7.78	8
06/11/2015	7.94	8.16	7.94	8.05
06/12/2015	7.99	8.07	7.8	7.85
06/15/2015	7.78	7.8	7.67	7.67
06/16/2015	7.61	7.71	7.52	7.68
06/17/2015	7.66	7.69	7.54	7.54
06/18/2015	7.57	7.62	7.41	7.62
06/19/2015	7.61	8.05	7.61	8.05
06/22/2015	8.2	8.44	8.1	8.41
06/23/2015	8.41	8.43	8.26	8.34
06/24/2015	8.35	8.39	8.24	8.31
06/25/2015	8.27	8.4	8.25	8.4
06/26/2015	8.35	8.44	8.24	8.4
06/29/2015	8.1	8.34	8.06	8.19
06/30/2015	8.15	8.33	8.09	8.18
07/01/2015	8.29	8.58	8.27	8.58
07/02/2015	8.51	8.61	8.41	8.43
07/03/2015	8.39	8.51	8.37	8.45
07/06/2015	8.34	8.35	8.19	8.23
07/07/2015	8.29	8.29	7.93	7.93
07/08/2015	7.98	8.18	7.95	8.1
07/09/2015	8.14	8.3	8.06	8.26
07/10/2015	8.33	8.69	8.27	8.64
07/13/2015	8.67	8.73	8.52	8.63
07/14/2015	8.62	8.68	8.54	8.6
07/15/2015	8.58	8.76	8.53	8.76
07/16/2015	8.78	8.88	8.7	8.88
07/17/2015	8.9	8.9	8.64	8.74
07/20/2015	8.74	8.92	8.74	8.82
07/21/2015	8.78	8.88	8.73	8.74
07/22/2015	8.68	8.77	8.62	8.72
07/23/2015	8.71	8.85	8.54	8.54
07/24/2015	8.5	8.63	8.39	8.4
07/27/2015	8.39	8.4	8.08	8.09
07/28/2015	8.1	8.35	8.1	8.24
07/29/2015	8.32	8.38	7.65	7.9
07/30/2015	7.91	8.23	7.9	8.21
07/31/2015	8.23	8.24	8.02	8.15
08/03/2015	8.1	8.26	8.07	8.24
08/04/2015	8.19	8.24	8.09	8.21
08/05/2015	8.21	8.43	8.21	8.42
08/06/2015	8.37	8.54	8.34	8.48
08/07/2015	8.42	8.46	8.31	8.35
08/10/2015	8.31	8.49	8.28	8.48
08/11/2015	8.44	8.47	8.32	8.32
08/12/2015	8.28	8.28	7.93	8
08/13/2015	8.1	8.16	7.94	8.07
08/14/2015	8.07	8.16	7.96	8
08/17/2015	8.07	8.08	7.81	7.92
08/18/2015	7.88	7.93	7.71	7.74
08/19/2015	7.7	7.73	7.53	7.53
08/20/2015	7.52	7.57	7.26	7.29
08/21/2015	7.14	7.35	6.96	6.96
08/24/2015	6.72	6.89	6.54	6.66
08/25/2015	6.79	7.04	6.76	7.03
08/26/2015	6.96	7.15	6.93	7.02
08/27/2015	7.13	7.25	7.05	7.22
08/28/2015	7.17	7.18	6.98	7.12
08/31/2015	7.13	7.18	7	7.04
09/01/2015	6.96	7	6.77	6.8
09/02/2015	6.8	6.87	6.73	6.75
09/03/2015	6.76	6.95	6.69	6.92
09/04/2015	6.85	6.87	6.59	6.64
09/07/2015	6.68	6.71	6.59	6.69
09/08/2015	6.74	6.84	6.69	6.76
09/09/2015	6.88	6.91	6.72	6.75
09/10/2015	6.67	6.69	6.54	6.6
09/11/2015	6.65	6.7	6.53	6.57
09/14/2015	6.55	6.62	6.45	6.49
09/15/2015	6.49	6.54	6.36	6.53
09/16/2015	6.57	6.77	6.57	6.76
09/17/2015	6.77	6.78	6.62	6.68
09/18/2015	6.64	6.66	6.38	6.42
09/21/2015	6.43	6.51	6.33	6.42
09/22/2015	6.41	6.43	6.1	6.2
09/23/2015	6.2	6.31	6.09	6.14
09/24/2015	6.11	6.12	5.79	5.79
09/25/2015	5.87	6.05	5.86	5.97
09/28/2015	5.93	5.94	5.76	5.76
09/29/2015	5.71	5.8	5.66	5.7
09/30/2015	5.79	5.83	5.68	5.83
10/01/2015	5.88	5.93	5.76	5.79
10/02/2015	5.84	6	5.8	5.96
10/05/2015	6.01	6.31	6.01	6.26
10/06/2015	6.28	6.34	6.17	6.32
10/07/2015	6.35	6.56	6.32	6.39
10/08/2015	6.39	6.44	6.31	6.37
10/09/2015	6.47	6.51	6.42	6.48
10/12/2015	6.49	6.67	6.46	6.48
10/13/2015	6.43	6.43	6.27	6.31
10/14/2015	6.3	6.43	6.21	6.29
10/15/2015	6.33	6.33	6.12	6.15
10/16/2015	6.17	6.18	5.87	5.92
10/19/2015	5.91	5.98	5.78	5.84
10/20/2015	5.8	5.85	5.69	5.81
10/21/2015	5.86	6	5.84	5.91
10/22/2015	5.87	6.14	5.84	6.12
10/23/2015	6.14	6.27	6.1	6.25
10/26/2015	6.26	6.29	6.18	6.19
10/27/2015	6.18	6.26	6.01	6.02
10/28/2015	6.02	6.23	6	6.21
10/29/2015	6.25	6.3	5.93	6.15
10/30/2015	6.2	6.24	6.14	6.15
11/02/2015	6.12	6.28	6.12	6.25
11/03/2015	6.23	6.37	6.21	6.34
11/04/2015	6.35	6.64	6.35	6.48
11/05/2015	6.5	6.53	6.34	6.39
11/06/2015	6.36	6.47	6.31	6.46
11/09/2015	6.45	6.63	6.37	6.37
11/10/2015	6.43	6.46	6.35	6.46
11/11/2015	6.5	6.62	6.45	6.47
11/12/2015	6.44	6.44	6.18	6.21
11/13/2015	6.18	6.37	6.16	6.29
11/16/2015	6.15	6.17	5.91	5.96
11/17/2015	6.01	6.12	5.98	6.06
11/18/2015	6.02	6.31	5.95	6.28
11/19/2015	6.34	6.37	6.19	6.32
11/20/2015	6.3	6.36	6.2	6.28
11/23/2015	6.3	6.57	6.23	6.45
11/24/2015	6.4	6.45	6.17	6.2
11/25/2015	6.25	6.59	6.2	6.53
11/26/2015	6.55	6.88	6.55	6.87
11/27/2015	6.85	6.85	6.75	6.84
11/30/2015	6.8	6.97	6.77	6.97
12/01/2015	6.95	7.03	6.81	6.83
12/02/2015	6.85	6.89	6.76	6.81
12/03/2015	6.8	6.96	6.57	6.61
12/04/2015	6.55	6.8	6.52	6.69
12/07/2015	6.7	6.79	6.6	6.66
12/08/2015	6.64	6.67	6.49	6.62
12/09/2015	6.59	6.64	6.49	6.51
12/10/2015	6.49	6.6	6.48	6.49
12/11/2015	6.45	6.55	6.41	6.5
12/14/2015	6.51	6.58	6.43	6.44
12/15/2015	6.48	6.55	6.35	6.42
12/16/2015	6.42	6.48	6.39	6.41
12/17/2015	6.52	6.65	6.4	6.42
12/18/2015	6.39	6.52	6.23	6.28
12/21/2015	6.27	6.3	6.2	6.2
12/22/2015	6.21	6.26	6	6.22
12/23/2015	6.29	6.49	6.28	6.48
12/28/2015	6.47	6.58	6.41	6.41
12/29/2015	6.45	6.53	6.35	6.42
12/30/2015	6.4	6.45	6.32	6.34
12/31/2015	6.34	6.34	6.34	6.34

Menu

Create your free account now!

CNHI.MI: CNH Industrial N.V. Historical Data

2015 Historical Chart

Average

Low

High