Skip to main content
CNH Industrial N.V. (BIT:1CNHI)
Italy flag Italy · Delayed Price · Currency is EUR
8.26
+0.18 (2.23%)
At close: Dec 5, 2025

CNH Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.098.318.088.268.262.23%108,460
Dec 4, 20258.188.198.068.088.080.25%52,789
Dec 3, 20257.998.067.858.068.061.51%105,168
Dec 2, 20258.038.107.907.947.94-3.17%66,487
Dec 1, 20258.068.227.988.208.200.61%81,162
Nov 28, 20258.088.197.978.158.150.74%80,490
Nov 27, 20258.068.208.028.098.09-0.61%53,803
Nov 26, 20258.458.458.108.148.14-2.86%117,683
Nov 25, 20258.268.408.218.388.381.33%135,115
Nov 24, 20258.498.498.238.278.27-0.96%89,863
Nov 21, 20258.128.358.048.358.351.21%125,632
Nov 20, 20258.348.588.258.258.250.98%86,953
Nov 19, 20258.248.288.128.178.17-1.33%145,757
Nov 18, 20258.388.398.198.288.28-2.13%64,766
Nov 17, 20258.738.738.458.468.46-1.40%66,016
Nov 14, 20258.658.698.508.588.58-2.50%279,508
Nov 13, 20258.908.908.758.808.80-120,379
Nov 12, 20258.568.928.438.808.804.02%110,618
Nov 11, 20258.308.498.258.468.461.68%78,395
Nov 10, 20258.418.498.198.328.32-97,358
Nov 7, 20258.909.137.588.328.32-7.25%619,703
Nov 6, 20259.119.208.938.978.97-0.44%78,530
Nov 5, 20258.979.078.919.019.010.78%62,027
Nov 4, 20258.938.978.848.948.94-1.11%68,941
Nov 3, 20259.119.168.929.049.040.11%65,176
Oct 31, 20259.159.188.889.039.03-1.74%110,861
Oct 30, 20259.159.349.029.199.19-0.86%100,181
Oct 29, 20259.179.319.039.279.270.43%146,978
Oct 28, 20259.239.399.199.239.23-0.75%131,764
Oct 27, 20259.349.499.259.309.300.65%62,728
Oct 24, 20259.299.369.099.249.240.76%99,165
Oct 23, 20259.239.259.109.179.17-0.33%32,571
Oct 22, 20259.229.269.059.209.20-99,520
Oct 21, 20258.999.238.959.209.202.91%109,706
Oct 20, 20259.069.098.928.948.940.11%100,829
Oct 17, 20258.859.008.738.938.930.45%58,613
Oct 16, 20258.818.938.788.898.891.48%60,667
Oct 15, 20258.858.968.758.768.76-0.57%65,882
Oct 14, 20258.698.818.538.818.81-0.11%106,535
Oct 13, 20258.899.018.828.828.82-0.11%110,588
Oct 10, 20259.059.208.838.838.83-3.92%166,663
Oct 9, 20259.219.289.079.199.19-1.39%128,484
Oct 8, 20259.469.509.249.329.32-0.85%119,182
Oct 7, 20259.359.489.309.409.400.43%65,228
Oct 6, 20259.369.489.319.369.360.86%55,601
Oct 3, 20259.259.399.229.289.280.43%95,211
Oct 2, 20259.029.319.009.249.241.09%132,649
Oct 1, 20259.219.289.139.149.14-0.54%109,846
Sep 30, 20259.279.339.149.199.19-1.18%41,233
Sep 29, 20259.329.389.179.309.30-0.11%130,745
Sep 26, 20259.249.379.189.319.310.87%43,708
Sep 25, 20259.269.319.189.239.23-0.75%60,663
Sep 24, 20259.319.459.269.309.30-0.85%80,686
Sep 23, 20259.369.419.339.389.380.64%79,883
Sep 22, 20259.329.379.239.329.320.11%60,071
Sep 19, 20259.409.519.319.319.310.11%109,575
Sep 18, 20259.219.399.189.309.300.65%83,619
Sep 17, 20259.229.359.199.249.240.87%60,251
Sep 16, 20259.279.319.159.169.16-1.19%96,929
Sep 15, 20259.359.499.279.279.27-0.75%86,383
Sep 12, 20259.589.619.269.349.34-2.81%172,641
Sep 11, 20259.639.729.579.619.61-0.62%60,787
Sep 10, 20259.689.819.659.679.67-0.82%73,256
Sep 9, 20259.769.839.649.759.75-0.51%61,191
Sep 8, 20259.769.839.699.809.800.51%103,892
Sep 5, 20259.589.889.569.759.750.83%90,529
Sep 4, 20259.599.709.549.679.671.79%33,930
Sep 3, 20259.579.679.499.509.50-1.14%60,636
Sep 2, 20259.799.849.419.619.61-2.44%170,819
Sep 1, 20259.819.939.799.859.85-0.30%40,538
Aug 29, 202510.3810.389.889.889.88-3.70%160,042
Aug 28, 202510.3410.4610.2610.2610.26-1.54%93,639
Aug 27, 202510.3610.5010.2810.4210.420.58%108,695
Aug 26, 202510.4610.5410.3610.3610.36-1.52%63,138
Aug 25, 202510.5410.5810.4410.5210.52-0.19%40,868
Aug 22, 202510.2610.5610.2610.5410.541.74%96,679
Aug 21, 202510.4810.5210.3410.3610.36-0.96%100,560
Aug 20, 202510.5410.5810.4010.4610.46-1.13%72,012
Aug 19, 202510.4810.6610.4010.5810.580.95%103,751
Aug 18, 202510.3810.5010.3010.4810.481.35%104,721
Aug 14, 202510.7810.9610.2810.3410.34-4.61%281,336
Aug 13, 202510.7610.8610.6810.8410.840.74%64,469
Aug 12, 202510.7810.8410.6610.7610.760.56%72,338
Aug 11, 202510.7210.8210.6410.7010.70-0.19%43,754
Aug 8, 202510.7410.8010.6410.7210.721.13%34,379
Aug 7, 202510.6810.8410.5810.6010.60-1.49%39,604
Aug 6, 202510.9011.0010.7210.7610.76-1.28%69,530
Aug 5, 202510.7410.9810.7410.9010.900.74%86,820
Aug 4, 202511.0411.0410.6210.8210.82-3.05%158,897
Aug 1, 202511.5011.5411.0011.1611.16-1.76%166,042
Jul 31, 202511.0211.4810.9811.3611.362.71%122,616
Jul 30, 202511.0611.2211.0211.0611.06-0.90%53,268
Jul 29, 202511.2411.4411.1611.1611.16-0.71%39,164
Jul 28, 202511.3811.4211.2211.2411.240.54%101,952
Jul 25, 202511.2811.3011.1011.1811.18-0.71%63,034
Jul 24, 202511.2611.3611.2211.2611.26-0.88%44,795
Jul 23, 202511.1611.4410.9811.3611.362.90%100,160
Jul 22, 202510.8211.1010.8011.0411.04-0.54%79,416
Jul 21, 202511.1211.1811.1011.1011.10-0.18%18,434
Jul 18, 202511.1611.2411.1011.1211.12-0.54%47,598