CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
9.44
-0.03 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
9.53
+0.09 (0.95%)
After-hours: Dec 5, 2025, 7:29 PM EST
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.49 | 9.67 | 9.42 | 9.44 | 9.44 | -0.32% | 9,854,112 |
| Dec 4, 2025 | 9.52 | 9.56 | 9.41 | 9.47 | 9.47 | -0.32% | 7,290,280 |
| Dec 3, 2025 | 9.33 | 9.50 | 9.26 | 9.50 | 9.50 | 2.37% | 13,534,765 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.12 | 9.28 | 9.28 | -0.43% | 20,492,295 |
| Dec 1, 2025 | 9.39 | 9.56 | 9.30 | 9.32 | 9.32 | -1.17% | 18,123,077 |
| Nov 28, 2025 | 9.25 | 9.50 | 9.23 | 9.43 | 9.43 | 0.32% | 7,812,889 |
| Nov 26, 2025 | 9.54 | 9.60 | 9.36 | 9.40 | 9.40 | -3.29% | 28,082,526 |
| Nov 25, 2025 | 9.68 | 9.77 | 9.55 | 9.72 | 9.72 | 1.78% | 10,939,269 |
| Nov 24, 2025 | 9.67 | 9.67 | 9.47 | 9.55 | 9.55 | -1.44% | 14,352,336 |
| Nov 21, 2025 | 9.45 | 9.79 | 9.38 | 9.69 | 9.69 | 3.09% | 10,096,765 |
| Nov 20, 2025 | 9.86 | 9.90 | 9.36 | 9.40 | 9.40 | -1.98% | 11,328,419 |
| Nov 19, 2025 | 9.52 | 9.64 | 9.39 | 9.59 | 9.59 | 0.84% | 13,143,364 |
| Nov 18, 2025 | 9.65 | 9.74 | 9.44 | 9.51 | 9.51 | -2.56% | 10,916,576 |
| Nov 17, 2025 | 10.02 | 10.08 | 9.71 | 9.76 | 9.76 | -2.89% | 14,842,668 |
| Nov 14, 2025 | 9.96 | 10.09 | 9.88 | 10.05 | 10.05 | -0.50% | 13,113,988 |
| Nov 13, 2025 | 10.31 | 10.40 | 10.07 | 10.10 | 10.10 | -2.23% | 18,497,309 |
| Nov 12, 2025 | 9.98 | 10.36 | 9.91 | 10.33 | 10.33 | 4.55% | 15,664,568 |
| Nov 11, 2025 | 9.62 | 9.98 | 9.57 | 9.88 | 9.88 | 2.60% | 14,612,203 |
| Nov 10, 2025 | 9.72 | 9.78 | 9.44 | 9.63 | 9.63 | -0.31% | 10,777,746 |
| Nov 7, 2025 | 9.12 | 9.73 | 9.00 | 9.66 | 9.66 | -5.85% | 35,861,414 |
| Nov 6, 2025 | 10.47 | 10.61 | 10.24 | 10.26 | 10.26 | -2.01% | 13,588,476 |
| Nov 5, 2025 | 10.29 | 10.56 | 10.25 | 10.47 | 10.47 | 1.65% | 8,656,064 |
| Nov 4, 2025 | 10.26 | 10.37 | 10.18 | 10.30 | 10.30 | -1.06% | 12,711,501 |
| Nov 3, 2025 | 10.40 | 10.45 | 10.24 | 10.41 | 10.41 | -0.76% | 11,335,545 |
| Oct 31, 2025 | 10.28 | 10.51 | 10.23 | 10.49 | 10.49 | 1.06% | 13,745,115 |
| Oct 30, 2025 | 10.52 | 10.83 | 10.35 | 10.38 | 10.38 | -2.26% | 16,304,493 |
| Oct 29, 2025 | 10.57 | 10.86 | 10.50 | 10.62 | 10.62 | 0.19% | 10,840,326 |
| Oct 28, 2025 | 10.79 | 10.80 | 10.60 | 10.60 | 10.60 | -2.12% | 11,270,302 |
| Oct 27, 2025 | 10.85 | 11.06 | 10.78 | 10.83 | 10.83 | 0.46% | 8,079,606 |
| Oct 24, 2025 | 10.88 | 10.89 | 10.71 | 10.78 | 10.78 | -0.09% | 7,055,897 |
| Oct 23, 2025 | 10.68 | 10.81 | 10.55 | 10.79 | 10.79 | 1.70% | 8,754,436 |
| Oct 22, 2025 | 10.59 | 10.78 | 10.53 | 10.61 | 10.61 | -0.38% | 10,066,229 |
| Oct 21, 2025 | 10.48 | 10.78 | 10.48 | 10.65 | 10.65 | 1.33% | 10,881,467 |
| Oct 20, 2025 | 10.40 | 10.60 | 10.39 | 10.51 | 10.51 | 0.67% | 6,686,660 |
| Oct 17, 2025 | 10.38 | 10.52 | 10.35 | 10.44 | 10.44 | -0.10% | 13,267,870 |
| Oct 16, 2025 | 10.30 | 10.45 | 10.24 | 10.45 | 10.45 | 2.05% | 27,007,585 |
| Oct 15, 2025 | 10.29 | 10.35 | 10.17 | 10.24 | 10.24 | -0.19% | 19,435,916 |
| Oct 14, 2025 | 9.97 | 10.33 | 9.87 | 10.26 | 10.26 | 1.99% | 18,727,654 |
| Oct 13, 2025 | 10.40 | 10.42 | 10.06 | 10.06 | 10.06 | -0.40% | 10,063,453 |
| Oct 10, 2025 | 10.54 | 10.64 | 10.07 | 10.10 | 10.10 | -3.72% | 12,543,666 |
| Oct 9, 2025 | 10.73 | 10.73 | 10.49 | 10.49 | 10.49 | -1.78% | 10,854,724 |
| Oct 8, 2025 | 10.93 | 10.95 | 10.68 | 10.68 | 10.68 | -2.55% | 11,165,895 |
| Oct 7, 2025 | 10.99 | 11.07 | 10.94 | 10.96 | 10.96 | - | 8,432,229 |
| Oct 6, 2025 | 11.00 | 11.10 | 10.88 | 10.96 | 10.96 | 0.46% | 8,803,716 |
| Oct 3, 2025 | 10.85 | 11.04 | 10.85 | 10.91 | 10.91 | 0.65% | 7,730,290 |
| Oct 2, 2025 | 10.64 | 10.94 | 10.62 | 10.84 | 10.84 | 2.65% | 11,738,808 |
| Oct 1, 2025 | 10.87 | 10.94 | 10.54 | 10.56 | 10.56 | -2.67% | 10,830,038 |
| Sep 30, 2025 | 10.88 | 10.94 | 10.73 | 10.85 | 10.85 | -0.55% | 8,836,018 |
| Sep 29, 2025 | 10.92 | 10.95 | 10.79 | 10.91 | 10.91 | 0.28% | 8,596,422 |
| Sep 26, 2025 | 10.83 | 10.97 | 10.83 | 10.88 | 10.88 | 0.74% | 7,012,309 |
| Sep 25, 2025 | 10.78 | 10.84 | 10.72 | 10.80 | 10.80 | -0.64% | 8,665,821 |
| Sep 24, 2025 | 10.96 | 11.10 | 10.82 | 10.87 | 10.87 | -0.82% | 9,423,195 |
| Sep 23, 2025 | 11.05 | 11.13 | 10.90 | 10.96 | 10.96 | -0.36% | 10,060,869 |
| Sep 22, 2025 | 10.94 | 11.08 | 10.89 | 11.00 | 11.00 | 0.27% | 12,318,685 |
| Sep 19, 2025 | 11.10 | 11.19 | 10.91 | 10.97 | 10.97 | -1.08% | 27,287,517 |
| Sep 18, 2025 | 10.84 | 11.14 | 10.84 | 11.09 | 11.09 | 2.21% | 11,902,917 |
| Sep 17, 2025 | 10.95 | 11.09 | 10.77 | 10.85 | 10.85 | -0.73% | 9,567,396 |
| Sep 16, 2025 | 10.89 | 11.00 | 10.82 | 10.93 | 10.93 | 0.46% | 10,714,005 |
| Sep 15, 2025 | 11.04 | 11.05 | 10.85 | 10.88 | 10.88 | -0.82% | 10,146,476 |
| Sep 12, 2025 | 11.09 | 11.09 | 10.86 | 10.97 | 10.97 | -2.23% | 18,123,507 |
| Sep 11, 2025 | 11.24 | 11.42 | 11.18 | 11.22 | 11.22 | -0.18% | 14,948,984 |
| Sep 10, 2025 | 11.34 | 11.51 | 11.16 | 11.24 | 11.24 | -0.79% | 9,903,267 |
| Sep 9, 2025 | 11.45 | 11.56 | 11.30 | 11.33 | 11.33 | -1.48% | 10,706,656 |
| Sep 8, 2025 | 11.39 | 11.53 | 11.39 | 11.50 | 11.50 | 0.35% | 17,020,015 |
| Sep 5, 2025 | 11.40 | 11.62 | 11.37 | 11.46 | 11.46 | 0.88% | 12,829,638 |
| Sep 4, 2025 | 11.25 | 11.38 | 11.16 | 11.36 | 11.36 | 1.25% | 11,957,980 |
| Sep 3, 2025 | 11.16 | 11.25 | 11.06 | 11.22 | 11.22 | 0.18% | 11,258,971 |
| Sep 2, 2025 | 11.20 | 11.30 | 10.93 | 11.20 | 11.20 | -2.18% | 17,240,853 |
| Aug 29, 2025 | 11.78 | 11.81 | 11.37 | 11.45 | 11.45 | -4.02% | 13,669,844 |
| Aug 28, 2025 | 12.18 | 12.20 | 11.89 | 11.93 | 11.93 | -1.16% | 6,269,621 |
| Aug 27, 2025 | 12.02 | 12.11 | 11.91 | 12.07 | 12.07 | - | 8,373,075 |
| Aug 26, 2025 | 12.23 | 12.31 | 12.01 | 12.07 | 12.07 | -1.31% | 10,259,073 |
| Aug 25, 2025 | 12.36 | 12.36 | 12.21 | 12.23 | 12.23 | -1.13% | 8,049,833 |
| Aug 22, 2025 | 12.09 | 12.41 | 12.03 | 12.37 | 12.37 | 3.34% | 8,625,936 |
| Aug 21, 2025 | 12.16 | 12.19 | 11.97 | 11.97 | 11.97 | -1.72% | 9,337,709 |
| Aug 20, 2025 | 12.20 | 12.28 | 12.11 | 12.18 | 12.18 | -0.41% | 7,568,285 |
| Aug 19, 2025 | 12.22 | 12.43 | 12.15 | 12.23 | 12.23 | 0.25% | 9,909,721 |
| Aug 18, 2025 | 12.18 | 12.27 | 12.02 | 12.20 | 12.20 | 0.08% | 10,742,668 |
| Aug 15, 2025 | 12.18 | 12.26 | 12.07 | 12.19 | 12.19 | 0.33% | 8,920,804 |
| Aug 14, 2025 | 12.55 | 12.55 | 11.96 | 12.15 | 12.15 | -5.30% | 16,176,453 |
| Aug 13, 2025 | 12.54 | 12.86 | 12.50 | 12.83 | 12.83 | 2.48% | 8,871,774 |
| Aug 12, 2025 | 12.56 | 12.64 | 12.43 | 12.52 | 12.52 | 0.40% | 13,950,441 |
| Aug 11, 2025 | 12.51 | 12.60 | 12.38 | 12.47 | 12.47 | 0.32% | 8,703,302 |
| Aug 8, 2025 | 12.47 | 12.61 | 12.41 | 12.43 | 12.43 | -0.08% | 10,377,048 |
| Aug 7, 2025 | 12.53 | 12.56 | 12.28 | 12.44 | 12.44 | 0.16% | 7,602,200 |
| Aug 6, 2025 | 12.58 | 12.60 | 12.38 | 12.42 | 12.42 | -1.58% | 8,083,112 |
| Aug 5, 2025 | 12.62 | 12.69 | 12.44 | 12.62 | 12.62 | 0.72% | 13,578,966 |
| Aug 4, 2025 | 12.48 | 12.61 | 12.29 | 12.53 | 12.53 | 0.48% | 9,949,850 |
| Aug 1, 2025 | 12.98 | 13.17 | 12.39 | 12.47 | 12.47 | -3.78% | 20,346,606 |
| Jul 31, 2025 | 12.75 | 13.16 | 12.74 | 12.96 | 12.96 | 2.61% | 27,359,472 |
| Jul 30, 2025 | 12.83 | 12.88 | 12.51 | 12.63 | 12.63 | -1.41% | 15,844,747 |
| Jul 29, 2025 | 13.11 | 13.14 | 12.75 | 12.81 | 12.81 | -1.39% | 17,384,650 |
| Jul 28, 2025 | 13.27 | 13.28 | 12.97 | 12.99 | 12.99 | -2.40% | 11,455,015 |
| Jul 25, 2025 | 13.23 | 13.33 | 13.01 | 13.31 | 13.31 | 0.76% | 14,143,341 |
| Jul 24, 2025 | 13.30 | 13.35 | 13.16 | 13.21 | 13.21 | -1.27% | 11,940,828 |
| Jul 23, 2025 | 13.23 | 13.48 | 13.13 | 13.38 | 13.38 | 2.45% | 21,477,754 |
| Jul 22, 2025 | 12.69 | 13.16 | 12.63 | 13.06 | 13.06 | 3.16% | 29,102,251 |
| Jul 21, 2025 | 13.02 | 13.07 | 12.65 | 12.66 | 12.66 | -2.31% | 10,600,128 |
| Jul 18, 2025 | 13.09 | 13.11 | 12.89 | 12.96 | 12.96 | -0.08% | 10,375,918 |
| Jul 17, 2025 | 12.89 | 13.14 | 12.86 | 12.97 | 12.97 | 0.46% | 24,371,091 |