CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
11.03
+0.10 (0.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.71 | 11.17 | 10.65 | 11.03 | 11.03 | 0.91% | 20,410,868 |
| Jun 25, 2026 | 10.38 | 10.94 | 10.36 | 10.93 | 10.93 | 6.01% | 10,044,906 |
| Jun 24, 2026 | 10.00 | 10.43 | 9.97 | 10.31 | 10.31 | 3.20% | 8,933,219 |
| Jun 23, 2026 | 10.20 | 10.31 | 9.98 | 9.99 | 9.99 | -3.76% | 7,309,862 |
| Jun 22, 2026 | 10.43 | 10.73 | 10.32 | 10.38 | 10.38 | -0.76% | 8,630,789 |
| Jun 18, 2026 | 10.46 | 10.71 | 10.40 | 10.46 | 10.46 | 1.75% | 13,304,914 |
| Jun 17, 2026 | 10.53 | 10.79 | 10.23 | 10.28 | 10.28 | -2.19% | 13,130,200 |
| Jun 16, 2026 | 10.71 | 10.74 | 10.40 | 10.51 | 10.51 | -1.50% | 10,736,324 |
| Jun 15, 2026 | 10.83 | 11.05 | 10.67 | 10.67 | 10.67 | 0.66% | 7,737,142 |
| Jun 12, 2026 | 10.49 | 10.78 | 10.45 | 10.60 | 10.60 | 2.32% | 11,687,140 |
| Jun 11, 2026 | 10.30 | 10.44 | 10.06 | 10.36 | 10.36 | 1.77% | 9,800,434 |
| Jun 10, 2026 | 10.68 | 10.71 | 10.16 | 10.18 | 10.18 | -5.21% | 9,677,240 |
| Jun 9, 2026 | 10.80 | 11.00 | 10.46 | 10.74 | 10.74 | 0.56% | 10,933,632 |
| Jun 8, 2026 | 10.81 | 11.15 | 10.67 | 10.68 | 10.68 | -0.65% | 10,451,021 |
| Jun 5, 2026 | 10.86 | 11.08 | 10.68 | 10.75 | 10.75 | -0.92% | 8,239,711 |
| Jun 4, 2026 | 11.12 | 11.18 | 10.77 | 10.85 | 10.85 | -1.72% | 7,725,915 |
| Jun 3, 2026 | 10.85 | 11.11 | 10.81 | 11.04 | 11.04 | 0.82% | 10,367,779 |
| Jun 2, 2026 | 10.40 | 11.06 | 10.38 | 10.95 | 10.95 | 11.17% | 17,820,958 |
| Jun 1, 2026 | 10.17 | 10.17 | 9.74 | 9.85 | 9.85 | -3.53% | 16,616,457 |
| May 29, 2026 | 10.35 | 10.46 | 10.21 | 10.21 | 10.21 | -2.39% | 14,914,487 |
| May 28, 2026 | 10.30 | 10.60 | 10.20 | 10.46 | 10.46 | -0.57% | 8,503,205 |
| May 27, 2026 | 10.28 | 10.59 | 10.26 | 10.52 | 10.52 | 2.63% | 13,081,579 |
| May 26, 2026 | 10.17 | 10.31 | 10.11 | 10.25 | 10.25 | 1.38% | 7,986,078 |
| May 22, 2026 | 10.21 | 10.29 | 10.10 | 10.11 | 10.11 | -0.39% | 8,424,590 |
| May 21, 2026 | 10.20 | 10.30 | 9.90 | 10.15 | 10.15 | -2.03% | 20,603,336 |
| May 20, 2026 | 10.20 | 10.64 | 10.09 | 10.46 | 10.36 | 2.25% | 11,808,088 |
| May 19, 2026 | 10.43 | 10.48 | 10.16 | 10.23 | 10.13 | -2.57% | 8,444,874 |
| May 18, 2026 | 10.43 | 10.65 | 10.40 | 10.50 | 10.40 | 0.67% | 11,430,327 |
| May 15, 2026 | 10.58 | 10.66 | 10.36 | 10.43 | 10.33 | -2.25% | 9,801,427 |
| May 14, 2026 | 10.84 | 10.88 | 10.65 | 10.67 | 10.57 | -0.84% | 10,482,880 |
| May 13, 2026 | 10.78 | 10.85 | 10.63 | 10.76 | 10.66 | 0.19% | 11,437,000 |
| May 12, 2026 | 10.99 | 11.02 | 10.55 | 10.74 | 10.64 | -2.10% | 23,485,562 |
| May 11, 2026 | 10.69 | 10.98 | 10.62 | 10.97 | 10.87 | 0.09% | 14,421,518 |
| May 8, 2026 | 10.91 | 11.03 | 10.65 | 10.96 | 10.86 | 1.11% | 18,658,657 |
| May 7, 2026 | 10.82 | 10.98 | 10.81 | 10.84 | 10.74 | 0.18% | 18,322,495 |
| May 6, 2026 | 10.56 | 10.90 | 10.54 | 10.82 | 10.72 | 4.84% | 15,591,429 |
| May 5, 2026 | 10.34 | 10.61 | 10.25 | 10.32 | 10.22 | 0.98% | 14,865,955 |
| May 4, 2026 | 10.60 | 10.75 | 10.07 | 10.22 | 10.12 | -2.48% | 16,164,242 |
| May 1, 2026 | 10.57 | 10.81 | 10.43 | 10.48 | 10.38 | -2.15% | 13,586,847 |
| Apr 30, 2026 | 10.29 | 10.98 | 10.26 | 10.71 | 10.61 | 6.25% | 29,728,519 |
| Apr 29, 2026 | 10.00 | 10.17 | 9.94 | 10.08 | 9.98 | 0.40% | 22,226,226 |
| Apr 28, 2026 | 10.33 | 10.34 | 9.99 | 10.04 | 9.94 | -2.05% | 15,811,313 |
| Apr 27, 2026 | 10.28 | 10.49 | 10.18 | 10.25 | 10.15 | - | 13,813,569 |
| Apr 24, 2026 | 10.48 | 10.49 | 10.18 | 10.25 | 10.15 | -2.38% | 13,750,773 |
| Apr 23, 2026 | 10.52 | 10.63 | 10.38 | 10.50 | 10.40 | 0.29% | 12,380,475 |
| Apr 22, 2026 | 10.90 | 10.94 | 10.41 | 10.47 | 10.37 | -2.97% | 10,718,398 |
| Apr 21, 2026 | 10.78 | 11.04 | 10.73 | 10.79 | 10.69 | -0.46% | 14,824,023 |
| Apr 20, 2026 | 10.46 | 10.87 | 10.43 | 10.84 | 10.74 | 2.36% | 11,702,269 |
| Apr 17, 2026 | 10.54 | 10.78 | 10.44 | 10.59 | 10.49 | 1.73% | 19,513,416 |
| Apr 16, 2026 | 10.61 | 10.74 | 10.37 | 10.41 | 10.31 | -2.16% | 19,988,255 |
| Apr 15, 2026 | 11.43 | 11.46 | 10.55 | 10.64 | 10.54 | -7.40% | 21,546,629 |
| Apr 14, 2026 | 11.58 | 11.62 | 11.41 | 11.49 | 11.38 | -0.78% | 18,689,675 |
| Apr 13, 2026 | 11.53 | 11.60 | 11.34 | 11.58 | 11.47 | 0.09% | 9,255,030 |
| Apr 10, 2026 | 11.70 | 11.80 | 11.50 | 11.57 | 11.46 | -0.52% | 9,416,331 |
| Apr 9, 2026 | 11.35 | 11.76 | 11.35 | 11.63 | 11.52 | 1.75% | 16,333,388 |
| Apr 8, 2026 | 11.15 | 11.55 | 11.15 | 11.43 | 11.32 | 6.82% | 19,352,327 |
| Apr 7, 2026 | 10.69 | 10.76 | 10.52 | 10.70 | 10.60 | -0.28% | 12,375,496 |
| Apr 6, 2026 | 10.58 | 10.75 | 10.44 | 10.73 | 10.63 | 0.75% | 11,459,876 |
| Apr 2, 2026 | 10.65 | 10.96 | 10.49 | 10.65 | 10.55 | -3.36% | 15,304,973 |
| Apr 1, 2026 | 11.05 | 11.16 | 10.93 | 11.02 | 10.91 | 0.18% | 17,740,797 |
| Mar 31, 2026 | 10.61 | 11.04 | 10.51 | 11.00 | 10.89 | 5.77% | 25,998,802 |
| Mar 30, 2026 | 10.84 | 10.86 | 10.39 | 10.40 | 10.30 | -2.99% | 19,174,118 |
| Mar 27, 2026 | 10.88 | 10.99 | 10.65 | 10.72 | 10.62 | -2.19% | 26,129,433 |
| Mar 26, 2026 | 11.08 | 11.15 | 10.90 | 10.96 | 10.86 | -1.79% | 22,899,356 |
| Mar 25, 2026 | 10.86 | 11.22 | 10.74 | 11.16 | 11.05 | 3.91% | 31,162,835 |
| Mar 24, 2026 | 10.12 | 10.81 | 9.93 | 10.74 | 10.64 | 2.78% | 27,632,882 |
| Mar 23, 2026 | 10.30 | 10.46 | 10.10 | 10.45 | 10.35 | 5.13% | 23,321,463 |
| Mar 20, 2026 | 10.10 | 10.19 | 9.86 | 9.94 | 9.84 | -1.39% | 27,702,957 |
| Mar 19, 2026 | 10.00 | 10.17 | 9.81 | 10.08 | 9.98 | -0.40% | 14,166,804 |
| Mar 18, 2026 | 10.59 | 10.68 | 10.12 | 10.12 | 10.02 | -4.71% | 10,942,776 |
| Mar 17, 2026 | 10.67 | 10.69 | 10.37 | 10.62 | 10.52 | 0.95% | 9,313,327 |
| Mar 16, 2026 | 10.70 | 10.75 | 10.51 | 10.52 | 10.42 | -1.22% | 11,458,376 |
| Mar 13, 2026 | 10.80 | 10.87 | 10.45 | 10.65 | 10.55 | -0.93% | 15,649,528 |
| Mar 12, 2026 | 10.85 | 10.90 | 10.62 | 10.75 | 10.65 | -2.09% | 12,781,187 |
| Mar 11, 2026 | 10.96 | 11.04 | 10.84 | 10.98 | 10.88 | -0.45% | 13,008,911 |
| Mar 10, 2026 | 11.20 | 11.33 | 11.03 | 11.03 | 10.92 | -0.99% | 13,753,855 |
| Mar 9, 2026 | 11.01 | 11.21 | 10.70 | 11.14 | 11.03 | -0.09% | 14,939,191 |
| Mar 6, 2026 | 11.23 | 11.23 | 10.94 | 11.15 | 11.04 | -2.19% | 11,505,068 |
| Mar 5, 2026 | 11.72 | 11.77 | 11.22 | 11.40 | 11.29 | -4.20% | 13,503,573 |
| Mar 4, 2026 | 12.02 | 12.11 | 11.84 | 11.90 | 11.79 | -1.33% | 7,959,600 |
| Mar 3, 2026 | 12.02 | 12.11 | 11.68 | 12.06 | 11.94 | -2.19% | 11,418,954 |
| Mar 2, 2026 | 12.12 | 12.34 | 11.98 | 12.33 | 12.21 | 0.24% | 10,633,674 |
| Feb 27, 2026 | 12.00 | 12.30 | 11.93 | 12.30 | 12.18 | 1.23% | 12,556,842 |
| Feb 26, 2026 | 12.37 | 12.37 | 11.90 | 12.15 | 12.03 | -1.62% | 14,860,805 |
| Feb 25, 2026 | 12.82 | 12.87 | 12.29 | 12.35 | 12.23 | -3.14% | 12,470,798 |
| Feb 24, 2026 | 12.72 | 12.90 | 12.68 | 12.75 | 12.63 | 0.16% | 11,276,491 |
| Feb 23, 2026 | 12.95 | 13.18 | 12.71 | 12.73 | 12.61 | -2.53% | 10,731,769 |
| Feb 20, 2026 | 12.94 | 13.20 | 12.70 | 13.06 | 12.94 | 0.62% | 18,245,409 |
| Feb 19, 2026 | 12.77 | 13.15 | 12.72 | 12.98 | 12.86 | 2.45% | 20,436,044 |
| Feb 18, 2026 | 12.94 | 12.94 | 12.44 | 12.67 | 12.55 | -3.21% | 21,769,876 |
| Feb 17, 2026 | 11.99 | 13.31 | 11.99 | 13.09 | 12.96 | 2.67% | 26,783,430 |
| Feb 13, 2026 | 12.59 | 12.87 | 12.39 | 12.75 | 12.63 | 0.47% | 20,597,428 |
| Feb 12, 2026 | 12.73 | 12.89 | 12.49 | 12.69 | 12.57 | -0.86% | 22,198,443 |
| Feb 11, 2026 | 12.42 | 12.84 | 12.41 | 12.80 | 12.68 | 3.31% | 17,218,281 |
| Feb 10, 2026 | 12.38 | 12.56 | 12.34 | 12.39 | 12.27 | 0.16% | 12,803,637 |
| Feb 9, 2026 | 12.34 | 12.44 | 12.25 | 12.37 | 12.25 | 0.08% | 8,538,611 |
| Feb 6, 2026 | 11.95 | 12.52 | 11.95 | 12.36 | 12.24 | 3.60% | 12,794,865 |
| Feb 5, 2026 | 11.82 | 12.07 | 11.80 | 11.93 | 11.82 | -0.25% | 14,982,793 |
| Feb 4, 2026 | 11.41 | 11.97 | 11.39 | 11.96 | 11.85 | 6.60% | 20,978,998 |
| Feb 3, 2026 | 10.96 | 11.25 | 10.94 | 11.22 | 11.11 | 2.37% | 10,454,316 |