Skip to main content
CNH Industrial N.V. (BIT:1CNHI)
Italy flag Italy · Delayed Price · Currency is EUR
9.37
-0.21 (-2.19%)
Last updated: Mar 9, 2026, 4:21 PM CET

CNH Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.439.639.269.419.41-1.77%90,611
Mar 6, 20269.809.899.469.589.58-2.34%70,106
Mar 5, 202610.2410.249.809.819.81-4.20%115,941
Mar 4, 202610.2610.4210.2010.2410.24-0.58%28,766
Mar 3, 202610.4010.4010.1010.3010.30-0.39%119,309
Mar 2, 202610.3010.4610.2410.3410.341.57%110,298
Feb 27, 202610.3210.3410.1010.1810.18-0.59%100,350
Feb 26, 202610.4610.5010.2410.2410.24-3.21%82,309
Feb 25, 202610.8610.9210.5010.5810.58-1.49%93,854
Feb 24, 202610.7810.9210.7410.7410.74-1.10%84,460
Feb 23, 202610.9611.1610.8010.8610.86-0.73%46,314
Feb 20, 202611.0211.1010.8010.9410.94-1.08%88,211
Feb 19, 202610.5811.1010.5811.0611.063.95%149,053
Feb 18, 202610.9611.1010.5210.6410.64-3.45%203,143
Feb 17, 202610.4411.149.7411.0211.024.75%396,825
Feb 16, 202610.8010.8010.4210.5210.52-2.59%48,830
Feb 13, 202610.6810.8010.4410.8010.801.50%123,461
Feb 12, 202610.7810.8410.5810.6410.640.19%168,011
Feb 11, 202610.4010.6410.3210.6210.620.95%130,207
Feb 10, 202610.3410.5210.3210.5210.521.74%68,435
Feb 9, 202610.4210.5210.2810.3410.34-0.77%70,473
Feb 6, 202610.0410.4210.0210.4210.423.17%253,974
Feb 5, 20269.8110.209.8010.1010.101.20%197,990
Feb 4, 20269.539.989.449.989.985.94%234,492
Feb 3, 20269.299.529.219.429.422.28%114,297
Feb 2, 20268.949.228.919.219.212.91%58,059
Jan 30, 20268.959.048.958.958.950.22%69,067
Jan 29, 20268.999.408.908.938.93-1.33%144,450
Jan 28, 20269.029.158.989.059.050.22%40,958
Jan 27, 20269.239.288.989.039.03-2.38%74,546
Jan 26, 20269.189.259.019.259.250.98%92,601
Jan 23, 20269.399.459.149.169.16-3.07%74,849
Jan 22, 20269.409.599.279.459.453.05%120,158
Jan 21, 20269.089.249.039.179.170.22%83,623
Jan 20, 20269.159.188.999.159.150.11%106,157
Jan 19, 20269.229.299.009.149.14-2.25%50,541
Jan 16, 20269.319.409.259.359.350.21%102,150
Jan 15, 20269.309.409.219.339.33-62,994
Jan 14, 20269.049.358.859.339.335.54%246,706
Jan 13, 20268.819.008.728.848.84-0.11%113,088
Jan 12, 20268.708.858.658.858.850.80%85,550
Jan 9, 20268.878.978.638.788.78-0.34%116,937
Jan 8, 20268.458.818.408.818.813.89%133,705
Jan 7, 20268.618.748.468.488.48-1.05%163,877
Jan 6, 20268.208.608.178.578.575.28%168,563
Jan 5, 20268.048.207.948.148.141.88%148,090
Jan 2, 20267.878.037.827.997.990.50%92,546
Dec 30, 20258.018.067.957.957.95-0.38%79,940
Dec 29, 20257.978.127.937.987.980.13%57,790
Dec 23, 20258.018.087.957.977.97-1.97%97,684
Dec 22, 20258.238.268.138.138.13-0.49%51,397
Dec 19, 20258.238.278.108.178.170.49%56,505
Dec 18, 20258.198.298.128.138.13-0.49%64,472
Dec 17, 20258.228.368.168.178.17-0.73%68,924
Dec 16, 20258.168.278.118.238.23-0.24%80,470
Dec 15, 20258.448.528.228.258.25-2.02%67,423
Dec 12, 20258.468.558.428.428.42-0.71%49,333
Dec 11, 20258.338.498.298.488.483.04%89,863
Dec 10, 20258.078.258.038.238.232.36%104,566
Dec 9, 20257.988.127.918.048.04-0.86%146,047
Dec 8, 20258.148.198.058.118.11-1.82%59,125
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