CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
11.14
-0.01 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
11.28
+0.14 (1.26%)
After-hours: Mar 9, 2026, 5:16 PM EDT
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.01 | 11.21 | 10.70 | 11.15 | - | - | 11,844,132 |
| Mar 6, 2026 | 11.23 | 11.23 | 10.94 | 11.15 | 11.15 | -2.19% | 11,505,028 |
| Mar 5, 2026 | 11.72 | 11.77 | 11.22 | 11.40 | 11.40 | -4.20% | 13,479,026 |
| Mar 4, 2026 | 12.02 | 12.11 | 11.84 | 11.90 | 11.90 | -1.33% | 7,955,564 |
| Mar 3, 2026 | 12.02 | 12.11 | 11.68 | 12.06 | 12.06 | -2.19% | 11,418,543 |
| Mar 2, 2026 | 12.12 | 12.34 | 11.98 | 12.33 | 12.33 | 0.24% | 10,628,018 |
| Feb 27, 2026 | 12.00 | 12.30 | 11.93 | 12.30 | 12.30 | 1.23% | 12,556,842 |
| Feb 26, 2026 | 12.37 | 12.37 | 11.90 | 12.15 | 12.15 | -1.62% | 14,860,805 |
| Feb 25, 2026 | 12.82 | 12.87 | 12.29 | 12.35 | 12.35 | -3.14% | 12,470,798 |
| Feb 24, 2026 | 12.72 | 12.90 | 12.68 | 12.75 | 12.75 | 0.16% | 11,276,491 |
| Feb 23, 2026 | 12.95 | 13.18 | 12.71 | 12.73 | 12.73 | -2.53% | 10,731,769 |
| Feb 20, 2026 | 12.94 | 13.20 | 12.70 | 13.06 | 13.06 | 0.62% | 18,245,409 |
| Feb 19, 2026 | 12.77 | 13.15 | 12.72 | 12.98 | 12.98 | 2.45% | 20,436,044 |
| Feb 18, 2026 | 12.94 | 12.94 | 12.44 | 12.67 | 12.67 | -3.21% | 21,769,876 |
| Feb 17, 2026 | 11.99 | 13.31 | 11.99 | 13.09 | 13.09 | 2.67% | 26,783,430 |
| Feb 13, 2026 | 12.59 | 12.87 | 12.39 | 12.75 | 12.75 | 0.47% | 20,597,428 |
| Feb 12, 2026 | 12.73 | 12.89 | 12.49 | 12.69 | 12.69 | -0.86% | 22,198,443 |
| Feb 11, 2026 | 12.42 | 12.84 | 12.41 | 12.80 | 12.80 | 3.31% | 17,218,281 |
| Feb 10, 2026 | 12.38 | 12.56 | 12.34 | 12.39 | 12.39 | 0.16% | 12,803,637 |
| Feb 9, 2026 | 12.34 | 12.44 | 12.25 | 12.37 | 12.37 | 0.08% | 8,538,611 |
| Feb 6, 2026 | 11.95 | 12.52 | 11.95 | 12.36 | 12.36 | 3.60% | 12,794,865 |
| Feb 5, 2026 | 11.82 | 12.07 | 11.80 | 11.93 | 11.93 | -0.25% | 14,982,793 |
| Feb 4, 2026 | 11.41 | 11.97 | 11.39 | 11.96 | 11.96 | 6.60% | 20,978,998 |
| Feb 3, 2026 | 10.96 | 11.25 | 10.94 | 11.22 | 11.22 | 2.37% | 10,454,316 |
| Feb 2, 2026 | 10.71 | 10.97 | 10.67 | 10.96 | 10.96 | 1.86% | 8,174,997 |
| Jan 30, 2026 | 10.69 | 10.77 | 10.52 | 10.76 | 10.76 | -0.83% | 11,132,255 |
| Jan 29, 2026 | 10.84 | 10.96 | 10.62 | 10.85 | 10.85 | 0.84% | 9,116,013 |
| Jan 28, 2026 | 10.90 | 10.95 | 10.70 | 10.76 | 10.76 | -0.37% | 8,502,500 |
| Jan 27, 2026 | 10.84 | 10.92 | 10.72 | 10.80 | 10.80 | -1.19% | 9,104,933 |
| Jan 26, 2026 | 10.89 | 11.02 | 10.83 | 10.93 | 10.93 | 0.46% | 12,566,843 |
| Jan 23, 2026 | 11.05 | 11.06 | 10.72 | 10.88 | 10.88 | -1.54% | 11,306,776 |
| Jan 22, 2026 | 11.02 | 11.25 | 11.01 | 11.05 | 11.05 | 0.36% | 10,939,627 |
| Jan 21, 2026 | 10.75 | 11.04 | 10.69 | 11.01 | 11.01 | 3.57% | 13,191,154 |
| Jan 20, 2026 | 10.59 | 10.78 | 10.54 | 10.63 | 10.63 | -2.66% | 14,481,938 |
| Jan 16, 2026 | 10.88 | 10.96 | 10.75 | 10.92 | 10.92 | 0.92% | 18,776,631 |
| Jan 15, 2026 | 10.72 | 10.91 | 10.67 | 10.82 | 10.82 | -0.09% | 14,264,819 |
| Jan 14, 2026 | 10.75 | 10.94 | 10.60 | 10.83 | 10.83 | 3.64% | 20,764,359 |
| Jan 13, 2026 | 10.36 | 10.51 | 10.27 | 10.45 | 10.45 | 1.85% | 12,428,346 |
| Jan 12, 2026 | 10.17 | 10.37 | 10.09 | 10.26 | 10.26 | 0.69% | 9,331,139 |
| Jan 9, 2026 | 10.34 | 10.44 | 10.02 | 10.19 | 10.19 | -1.16% | 9,880,816 |
| Jan 8, 2026 | 9.79 | 10.40 | 9.77 | 10.31 | 10.31 | 4.14% | 14,487,034 |
| Jan 7, 2026 | 10.08 | 10.21 | 9.80 | 9.90 | 9.90 | -1.39% | 13,032,638 |
| Jan 6, 2026 | 9.63 | 10.09 | 9.63 | 10.04 | 10.04 | 4.04% | 17,202,269 |
| Jan 5, 2026 | 9.35 | 9.68 | 9.28 | 9.65 | 9.65 | 3.21% | 13,491,826 |
| Jan 2, 2026 | 9.31 | 9.47 | 9.21 | 9.35 | 9.35 | 1.41% | 9,290,182 |
| Dec 31, 2025 | 9.29 | 9.39 | 9.22 | 9.22 | 9.22 | -1.28% | 10,638,175 |
| Dec 30, 2025 | 9.39 | 9.41 | 9.32 | 9.34 | 9.34 | -0.53% | 6,597,687 |
| Dec 29, 2025 | 9.42 | 9.48 | 9.34 | 9.39 | 9.39 | -0.53% | 7,193,135 |
| Dec 26, 2025 | 9.40 | 9.47 | 9.35 | 9.44 | 9.44 | 0.53% | 4,106,359 |
| Dec 24, 2025 | 9.41 | 9.42 | 9.33 | 9.39 | 9.39 | 0.32% | 2,669,438 |
| Dec 23, 2025 | 9.47 | 9.47 | 9.34 | 9.36 | 9.36 | -0.64% | 8,078,944 |
| Dec 22, 2025 | 9.64 | 9.66 | 9.41 | 9.42 | 9.42 | -1.98% | 10,852,233 |
| Dec 19, 2025 | 9.61 | 9.67 | 9.49 | 9.61 | 9.61 | -0.41% | 16,584,165 |
| Dec 18, 2025 | 9.64 | 9.75 | 9.47 | 9.65 | 9.65 | 0.73% | 10,211,344 |
| Dec 17, 2025 | 9.53 | 9.82 | 9.53 | 9.58 | 9.58 | -0.52% | 11,231,468 |
| Dec 16, 2025 | 9.59 | 9.75 | 9.56 | 9.63 | 9.63 | 0.63% | 8,870,716 |
| Dec 15, 2025 | 9.91 | 9.96 | 9.56 | 9.57 | 9.57 | -3.33% | 15,005,745 |
| Dec 12, 2025 | 9.94 | 10.04 | 9.80 | 9.90 | 9.90 | -0.20% | 11,265,182 |
| Dec 11, 2025 | 9.77 | 10.05 | 9.77 | 9.92 | 9.92 | 1.02% | 12,428,996 |
| Dec 10, 2025 | 9.32 | 9.84 | 9.32 | 9.82 | 9.82 | 4.91% | 16,190,841 |
| Dec 9, 2025 | 9.24 | 9.43 | 9.20 | 9.36 | 9.36 | 1.30% | 18,433,165 |
| Dec 8, 2025 | 9.43 | 9.53 | 9.23 | 9.24 | 9.24 | -2.12% | 16,196,326 |
| Dec 5, 2025 | 9.49 | 9.67 | 9.42 | 9.44 | 9.44 | -0.32% | 9,875,424 |
| Dec 4, 2025 | 9.52 | 9.56 | 9.41 | 9.47 | 9.47 | -0.32% | 7,290,676 |
| Dec 3, 2025 | 9.33 | 9.50 | 9.26 | 9.50 | 9.50 | 2.37% | 13,536,141 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.12 | 9.28 | 9.28 | -0.43% | 21,143,731 |
| Dec 1, 2025 | 9.39 | 9.56 | 9.30 | 9.32 | 9.32 | -1.17% | 18,124,281 |
| Nov 28, 2025 | 9.25 | 9.50 | 9.23 | 9.43 | 9.43 | 0.32% | 7,813,140 |
| Nov 26, 2025 | 9.54 | 9.60 | 9.36 | 9.40 | 9.40 | -3.29% | 28,173,068 |
| Nov 25, 2025 | 9.68 | 9.77 | 9.55 | 9.72 | 9.72 | 1.78% | 11,081,862 |
| Nov 24, 2025 | 9.67 | 9.67 | 9.47 | 9.55 | 9.55 | -1.44% | 14,556,769 |
| Nov 21, 2025 | 9.45 | 9.79 | 9.38 | 9.69 | 9.69 | 3.09% | 10,098,400 |
| Nov 20, 2025 | 9.86 | 9.90 | 9.36 | 9.40 | 9.40 | -1.98% | 11,328,555 |
| 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 |