CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
10.04
-0.21 (-2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
10.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.33 | 10.34 | 9.99 | 10.04 | 10.04 | -2.05% | 15,810,700 |
| Apr 27, 2026 | 10.28 | 10.49 | 10.18 | 10.25 | 10.25 | - | 13,412,293 |
| Apr 24, 2026 | 10.48 | 10.49 | 10.18 | 10.25 | 10.25 | -2.38% | 13,204,181 |
| Apr 23, 2026 | 10.52 | 10.63 | 10.38 | 10.50 | 10.50 | 0.29% | 12,306,616 |
| Apr 22, 2026 | 10.90 | 10.94 | 10.41 | 10.47 | 10.47 | -2.97% | 10,717,198 |
| Apr 21, 2026 | 10.78 | 11.04 | 10.73 | 10.79 | 10.79 | -0.46% | 14,823,914 |
| Apr 20, 2026 | 10.46 | 10.87 | 10.43 | 10.84 | 10.84 | 2.36% | 11,650,521 |
| Apr 17, 2026 | 10.54 | 10.78 | 10.44 | 10.59 | 10.59 | 1.73% | 19,268,849 |
| Apr 16, 2026 | 10.61 | 10.74 | 10.37 | 10.41 | 10.41 | -2.16% | 19,986,744 |
| Apr 15, 2026 | 11.43 | 11.46 | 10.55 | 10.64 | 10.64 | -7.40% | 21,534,137 |
| Apr 14, 2026 | 11.58 | 11.62 | 11.41 | 11.49 | 11.49 | -0.78% | 18,661,827 |
| Apr 13, 2026 | 11.53 | 11.60 | 11.34 | 11.58 | 11.58 | 0.09% | 9,254,997 |
| Apr 10, 2026 | 11.70 | 11.80 | 11.50 | 11.57 | 11.57 | -0.52% | 9,416,008 |
| Apr 9, 2026 | 11.35 | 11.76 | 11.35 | 11.63 | 11.63 | 1.75% | 16,331,169 |
| Apr 8, 2026 | 11.15 | 11.55 | 11.15 | 11.43 | 11.43 | 6.82% | 19,352,142 |
| Apr 7, 2026 | 10.69 | 10.76 | 10.52 | 10.70 | 10.70 | -0.28% | 12,374,164 |
| Apr 6, 2026 | 10.58 | 10.75 | 10.44 | 10.73 | 10.73 | 0.75% | 11,457,870 |
| Apr 2, 2026 | 10.65 | 10.96 | 10.49 | 10.65 | 10.65 | -3.36% | 15,303,428 |
| Apr 1, 2026 | 11.05 | 11.16 | 10.93 | 11.02 | 11.02 | 0.18% | 17,731,983 |
| Mar 31, 2026 | 10.61 | 11.04 | 10.51 | 11.00 | 11.00 | 5.77% | 25,971,577 |
| Mar 30, 2026 | 10.84 | 10.86 | 10.39 | 10.40 | 10.40 | -2.99% | 19,137,531 |
| Mar 27, 2026 | 10.88 | 10.99 | 10.65 | 10.72 | 10.72 | -2.19% | 26,125,724 |
| Mar 26, 2026 | 11.08 | 11.15 | 10.90 | 10.96 | 10.96 | -1.79% | 22,898,086 |
| Mar 25, 2026 | 10.86 | 11.22 | 10.74 | 11.16 | 11.16 | 3.91% | 29,907,528 |
| Mar 24, 2026 | 10.12 | 10.81 | 9.93 | 10.74 | 10.74 | 2.78% | 27,623,196 |
| Mar 23, 2026 | 10.30 | 10.46 | 10.10 | 10.45 | 10.45 | 5.13% | 23,319,392 |
| Mar 20, 2026 | 10.10 | 10.19 | 9.86 | 9.94 | 9.94 | -1.39% | 27,145,445 |
| Mar 19, 2026 | 10.00 | 10.17 | 9.81 | 10.08 | 10.08 | -0.40% | 14,126,337 |
| Mar 18, 2026 | 10.59 | 10.68 | 10.12 | 10.12 | 10.12 | -4.71% | 10,940,315 |
| Mar 17, 2026 | 10.67 | 10.69 | 10.37 | 10.62 | 10.62 | 0.95% | 9,313,115 |
| Mar 16, 2026 | 10.70 | 10.75 | 10.51 | 10.52 | 10.52 | -1.22% | 11,458,131 |
| Mar 13, 2026 | 10.80 | 10.87 | 10.45 | 10.65 | 10.65 | -0.93% | 15,648,968 |
| Mar 12, 2026 | 10.85 | 10.90 | 10.62 | 10.75 | 10.75 | -2.09% | 12,781,178 |
| Mar 11, 2026 | 10.96 | 11.04 | 10.84 | 10.98 | 10.98 | -0.45% | 13,007,464 |
| Mar 10, 2026 | 11.20 | 11.33 | 11.03 | 11.03 | 11.03 | -0.99% | 13,752,089 |
| Mar 9, 2026 | 11.01 | 11.21 | 10.70 | 11.14 | 11.14 | -0.09% | 14,938,068 |
| 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 |