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

2016 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 6.4948

CLOSE 6.5063

Low

LOW 5.17

High

HIGH 8.54

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	6.26	6.28	5.97	5.97
01/05/2016	6.05	6.14	5.96	6.13
01/06/2016	6.12	6.12	5.97	6.01
01/07/2016	5.86	5.94	5.76	5.85
01/08/2016	5.85	5.91	5.71	5.75
01/11/2016	5.76	5.91	5.75	5.81
01/12/2016	5.78	5.95	5.71	5.8
01/13/2016	5.83	5.95	5.77	5.82
01/14/2016	5.75	5.77	5.58	5.71
01/15/2016	5.59	5.65	5.37	5.39
01/18/2016	5.44	5.57	5.26	5.27
01/19/2016	5.38	5.49	5.18	5.45
01/20/2016	5.34	5.38	5.19	5.28
01/21/2016	5.29	5.54	5.25	5.54
01/22/2016	5.63	5.8	5.55	5.68
01/25/2016	5.6	5.6	5.37	5.46
01/26/2016	5.34	5.62	5.25	5.62
01/27/2016	5.62	5.67	5.53	5.67
01/28/2016	5.66	5.73	5.47	5.55
01/29/2016	5.75	6.03	5.47	5.74
02/01/2016	5.86	5.93	5.68	5.91
02/02/2016	5.92	5.92	5.66	5.68
02/03/2016	5.68	5.74	5.36	5.5
02/04/2016	5.55	5.6	5.28	5.49
02/05/2016	5.55	5.96	5.55	5.83
02/08/2016	5.9	5.96	5.5	5.53
02/09/2016	5.55	5.61	5.25	5.27
02/10/2016	5.37	5.71	5.25	5.69
02/11/2016	5.55	5.55	5.17	5.17
02/12/2016	5.32	5.6	5.24	5.59
02/15/2016	5.68	5.9	5.66	5.8
02/16/2016	5.82	5.88	5.64	5.69
02/17/2016	5.75	5.95	5.75	5.94
02/18/2016	5.93	5.98	5.78	5.82
02/19/2016	5.75	5.83	5.55	5.69
02/22/2016	5.8	5.98	5.77	5.95
02/23/2016	5.88	5.97	5.81	5.82
02/24/2016	5.87	5.89	5.53	5.57
02/25/2016	5.67	5.87	5.67	5.83
02/26/2016	5.89	6.01	5.88	5.98
02/29/2016	5.98	6.16	5.89	6.14
03/01/2016	6.11	6.19	6.03	6.11
03/02/2016	6.18	6.19	5.97	6.03
03/03/2016	6.07	6.15	6.01	6.15
03/04/2016	6.18	6.35	6.14	6.33
03/07/2016	6.33	6.38	6.19	6.37
03/08/2016	6.32	6.41	6.12	6.17
03/09/2016	6.12	6.27	6.11	6.2
03/10/2016	6.14	6.31	6	6
03/11/2016	6.07	6.3	6.07	6.2
03/14/2016	6.22	6.41	6.18	6.38
03/15/2016	6.37	6.37	6.18	6.19
03/16/2016	6.21	6.24	6.07	6.12
03/17/2016	6.19	6.25	5.93	6.06
03/18/2016	6.1	6.17	5.98	6.16
03/21/2016	6.11	6.22	6.07	6.21
03/22/2016	6.18	6.25	6.05	6.25
03/23/2016	6.28	6.36	6.14	6.18
03/24/2016	6.14	6.15	5.96	6.07
03/29/2016	6.06	6.06	5.96	6.01
03/30/2016	6.05	6.25	6.03	6.16
03/31/2016	6.1	6.1	5.97	5.98
04/01/2016	5.87	5.93	5.71	5.72
04/04/2016	5.73	5.78	5.66	5.72
04/05/2016	5.61	5.69	5.53	5.59
04/06/2016	5.64	5.64	5.37	5.45
04/07/2016	5.45	5.52	5.33	5.35
04/08/2016	5.39	5.58	5.39	5.54
04/11/2016	5.49	5.69	5.48	5.65
04/12/2016	5.62	5.68	5.43	5.54
04/13/2016	5.6	5.8	5.58	5.8
04/14/2016	5.83	5.84	5.69	5.79
04/15/2016	5.75	5.93	5.67	5.78
04/18/2016	5.71	6.1	5.68	6.04
04/19/2016	6.04	6.38	6.03	6.37
04/20/2016	6.32	6.59	6.28	6.59
04/21/2016	6.58	6.68	6.54	6.63
04/22/2016	6.63	6.64	6.47	6.57
04/25/2016	6.53	6.53	6.28	6.35
04/26/2016	6.45	6.53	6.39	6.45
04/27/2016	6.5	6.63	6.44	6.55
04/28/2016	6.52	6.64	6.37	6.59
04/29/2016	6.57	6.83	6.4	6.7
05/02/2016	6.8	6.95	6.65	6.75
05/03/2016	6.7	6.72	6.28	6.35
05/04/2016	6.34	6.46	6.28	6.35
05/05/2016	6.35	6.43	6.29	6.33
05/06/2016	6.29	6.32	6.06	6.15
05/09/2016	6.24	6.25	5.98	6.01
05/10/2016	6.09	6.14	6	6.14
05/11/2016	6.25	6.29	6.18	6.23
05/12/2016	6.23	6.32	6.2	6.2
05/13/2016	6.16	6.29	6.11	6.27
05/16/2016	6.22	6.26	6.11	6.2
05/17/2016	6.2	6.21	6.01	6.07
05/18/2016	6.02	6.09	5.99	6.09
05/19/2016	6.02	6.12	5.95	6.06
05/20/2016	6.05	6.16	5.96	6.01
05/23/2016	5.99	6.03	5.84	5.98
05/24/2016	6	6.18	5.95	6.17
05/25/2016	6.19	6.34	6.18	6.34
05/26/2016	6.3	6.4	6.26	6.39
05/27/2016	6.35	6.36	6.24	6.32
05/30/2016	6.31	6.34	6.24	6.3
05/31/2016	6.26	6.45	6.26	6.34
06/01/2016	6.37	6.39	6.24	6.3
06/02/2016	6.31	6.44	6.31	6.32
06/03/2016	6.36	6.53	6.34	6.51
06/06/2016	6.74	6.95	6.63	6.92
06/07/2016	6.9	7.03	6.83	6.87
06/08/2016	6.84	6.92	6.78	6.91
06/09/2016	6.9	6.9	6.7	6.84
06/10/2016	6.79	6.84	6.54	6.54
06/13/2016	6.45	6.6	6.43	6.5
06/14/2016	6.4	6.46	6.25	6.29
06/15/2016	6.33	6.52	6.31	6.45
06/16/2016	6.32	6.39	6.14	6.21
06/17/2016	6.27	6.62	6.24	6.54
06/20/2016	6.68	6.86	6.67	6.76
06/21/2016	6.65	6.75	6.52	6.6
06/22/2016	6.64	6.68	6.53	6.58
06/23/2016	6.61	6.87	6.6	6.87
06/24/2016	6.09	6.44	5.94	6.39
06/27/2016	6.21	6.38	6.15	6.19
06/28/2016	6.27	6.52	6.25	6.31
06/29/2016	6.43	6.46	6.27	6.36
06/30/2016	6.37	6.51	6.27	6.48
07/01/2016	6.47	6.53	6.33	6.5
07/04/2016	6.55	6.56	6.38	6.4
07/05/2016	6.34	6.44	6.09	6.1
07/06/2016	6.08	6.15	5.86	5.93
07/07/2016	5.98	6.04	5.59	5.7
07/08/2016	5.7	5.87	5.68	5.84
07/11/2016	5.87	5.98	5.73	5.98
07/12/2016	5.99	6.15	5.98	6.08
07/13/2016	6.13	6.24	6.09	6.11
07/14/2016	6.16	6.23	6.09	6.2
07/15/2016	6.19	6.28	6.12	6.27
07/18/2016	6.25	6.29	6.1	6.21
07/19/2016	6.2	6.24	6.05	6.13
07/20/2016	6.16	6.26	6.05	6.25
07/21/2016	6.22	6.36	6.2	6.27
07/22/2016	6.25	6.26	6.11	6.13
07/25/2016	6.11	6.15	5.93	5.94
07/26/2016	5.98	6.53	5.73	6.4
07/27/2016	6.4	6.66	6.39	6.53
07/28/2016	6.49	6.6	6.48	6.5
07/29/2016	6.54	6.57	6.29	6.38
08/01/2016	6.41	6.56	6.31	6.33
08/02/2016	6.29	6.31	6.04	6.06
08/03/2016	6.12	6.24	6.04	6.21
08/04/2016	6.2	6.3	6.17	6.3
08/05/2016	6.26	6.43	6.26	6.38
08/08/2016	6.42	6.51	6.38	6.46
08/09/2016	6.43	6.73	6.43	6.67
08/10/2016	6.62	6.83	6.62	6.75
08/11/2016	6.77	6.79	6.59	6.69
08/12/2016	6.64	6.83	6.64	6.7
08/16/2016	6.69	6.8	6.61	6.69
08/17/2016	6.7	6.75	6.55	6.59
08/18/2016	6.63	6.81	6.61	6.77
08/19/2016	6.72	6.83	6.5	6.7
08/22/2016	6.75	6.8	6.54	6.61
08/23/2016	6.64	6.76	6.64	6.73
08/24/2016	6.68	6.83	6.61	6.77
08/25/2016	6.71	6.71	6.57	6.61
08/26/2016	6.63	6.7	6.52	6.68
08/29/2016	6.61	6.62	6.46	6.58
08/30/2016	6.58	6.68	6.57	6.58
08/31/2016	6.59	6.63	6.53	6.55
09/01/2016	6.54	6.7	6.53	6.56
09/02/2016	6.57	6.69	6.48	6.69
09/05/2016	6.73	6.75	6.62	6.67
09/06/2016	6.7	6.7	6.56	6.56
09/07/2016	6.53	6.59	6.48	6.54
09/08/2016	6.5	6.62	6.44	6.61
09/09/2016	6.57	6.65	6.48	6.52
09/12/2016	6.41	6.49	6.32	6.42
09/13/2016	6.43	6.47	6.3	6.31
09/14/2016	6.33	6.45	6.3	6.37
09/15/2016	6.35	6.46	6.31	6.45
09/16/2016	6.42	6.42	6.32	6.33
09/19/2016	6.36	6.44	6.36	6.39
09/20/2016	6.37	6.42	6.34	6.34
09/21/2016	6.42	6.45	6.37	6.44
09/22/2016	6.45	6.67	6.45	6.62
09/23/2016	6.57	6.6	6.5	6.52
09/26/2016	6.45	6.47	6.31	6.32
09/27/2016	6.36	6.37	6.17	6.26
09/28/2016	6.25	6.4	6.24	6.26
09/29/2016	6.35	6.41	6.32	6.37
09/30/2016	6.22	6.43	6.19	6.37
10/03/2016	6.4	6.46	6.28	6.41
10/04/2016	6.43	6.5	6.38	6.46
10/05/2016	6.37	6.55	6.35	6.55
10/06/2016	6.54	6.61	6.5	6.54
10/07/2016	6.58	6.65	6.51	6.58
10/10/2016	6.53	6.7	6.47	6.69
10/11/2016	6.65	6.74	6.61	6.71
10/12/2016	6.69	6.85	6.68	6.85
10/13/2016	6.82	6.82	6.59	6.66
10/14/2016	6.62	6.82	6.6	6.82
10/17/2016	6.73	6.86	6.73	6.8
10/18/2016	6.81	7.02	6.81	6.99
10/19/2016	6.96	7.02	6.89	7.01
10/20/2016	7.04	7.06	6.87	7
10/21/2016	7.05	7.11	7	7.03
10/24/2016	7.07	7.16	6.98	7
10/25/2016	6.97	7.05	6.94	6.98
10/26/2016	6.99	7.02	6.83	7
10/27/2016	6.97	7	6.9	6.96
10/28/2016	6.93	7.13	6.9	7.11
10/31/2016	7.13	7.14	6.92	7.08
11/01/2016	7.13	7.19	6.67	6.71
11/02/2016	6.7	6.7	6.48	6.6
11/03/2016	6.55	6.61	6.48	6.5
11/04/2016	6.48	6.5	6.31	6.46
11/07/2016	6.62	6.7	6.52	6.7
11/08/2016	6.7	6.72	6.57	6.72
11/09/2016	6.55	7.1	6.43	7.1
11/10/2016	7.11	7.49	7.11	7.39
11/11/2016	7.48	7.49	7.21	7.28
11/14/2016	7.36	7.45	7.27	7.34
11/15/2016	7.32	7.45	7.29	7.45
11/16/2016	7.39	7.56	7.36	7.53
11/17/2016	7.55	7.56	7.41	7.52
11/18/2016	7.51	7.54	7.37	7.41
11/21/2016	7.42	7.55	7.32	7.53
11/22/2016	7.51	7.76	7.5	7.73
11/23/2016	7.71	8.24	7.59	8.2
11/24/2016	8.16	8.21	8.04	8.14
11/25/2016	8.1	8.13	8	8.07
11/28/2016	7.89	8.07	7.84	7.96
11/29/2016	8.03	8.07	7.95	8.03
11/30/2016	7.99	8.11	7.95	8.04
12/01/2016	8.12	8.12	7.96	8.03
12/02/2016	8.04	8.07	7.82	8.04
12/05/2016	7.94	8.38	7.93	8.35
12/06/2016	8.3	8.38	8.21	8.38
12/07/2016	8.45	8.54	8.27	8.38
12/08/2016	8.5	8.52	8.31	8.48
12/09/2016	8.49	8.49	8.09	8.24
12/12/2016	8.26	8.38	8.14	8.21
12/13/2016	8.18	8.32	8.14	8.27
12/14/2016	8.19	8.29	8.04	8.04
12/15/2016	8.06	8.25	8.05	8.24
12/16/2016	8.3	8.35	8.11	8.3
12/19/2016	8.23	8.32	8.16	8.29
12/20/2016	8.26	8.3	8.2	8.28
12/21/2016	8.27	8.36	8.24	8.32
12/22/2016	8.36	8.36	8.24	8.34
12/23/2016	8.32	8.36	8.16	8.26
12/27/2016	8.25	8.28	8.2	8.24
12/28/2016	8.24	8.32	8.21	8.26
12/29/2016	8.25	8.34	8.24	8.3
12/30/2016	8.26	8.35	8.13	8.27

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High