CNH Industrial NV CNH
NYSE · United States · Producer Manufacturing
$12.85-0.21 (-1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.85 | -1.61% | $13.05 | $13.26 | $12.85 | 11.54M |
| 2026-09-29 | $13.06 | -1.51% | $13.20 | $13.35 | $13.03 | 14.63M |
| 2026-09-28 | $13.26 | +1.30% | $13.05 | $13.28 | $12.96 | 11.11M |
| 2026-09-25 | $13.09 | -1.43% | $13.18 | $13.29 | $12.95 | 13.31M |
| 2026-09-24 | $13.28 | -3.42% | $13.68 | $13.77 | $13.14 | 14.98M |
| 2026-09-23 | $13.75 | +0.59% | $13.63 | $14.11 | $13.63 | 17.13M |
| 2026-09-22 | $13.67 | +1.41% | $13.53 | $13.95 | $13.53 | 16.80M |
| 2026-09-21 | $13.48 | +0.22% | $13.61 | $13.75 | $13.44 | 15.85M |
| 2026-09-18 | $13.45 | -0.74% | $13.52 | $13.72 | $13.40 | 25.53M |
| 2026-09-17 | $13.55 | +0.22% | $13.79 | $13.87 | $13.44 | 15.00M |
| 2026-09-16 | $13.52 | -3.43% | $13.99 | $14.07 | $13.38 | 13.94M |
| 2026-09-15 | $14.00 | +1.82% | $13.76 | $14.36 | $13.69 | 21.04M |
| 2026-09-14 | $13.75 | +1.25% | $13.36 | $13.98 | $13.28 | 14.83M |
| 2026-09-11 | $13.58 | +0.59% | $13.76 | $14.02 | $13.53 | 16.28M |
| 2026-09-10 | $13.50 | -2.88% | $13.73 | $13.90 | $13.37 | 19.27M |
| 2026-09-09 | $13.90 | +2.21% | $13.64 | $13.93 | $13.51 | 22.64M |
| 2026-09-08 | $13.60 | -5.56% | $14.31 | $14.31 | $13.55 | 17.42M |
| 2026-09-04 | $14.40 | +4.05% | $13.89 | $14.46 | $13.87 | 26.02M |
| 2026-09-03 | $13.84 | +1.39% | $13.71 | $13.89 | $13.38 | 37.56M |
| 2026-09-02 | $13.65 | +9.20% | $12.46 | $13.89 | $12.39 | 53.80M |
| 2026-09-01 | $12.50 | +5.66% | $11.80 | $12.59 | $11.79 | 30.93M |
| 2026-08-31 | $11.83 | +1.28% | $12.11 | $12.25 | $11.69 | 103.17M |
| 2026-08-28 | $11.68 | +2.19% | $11.55 | $11.75 | $11.34 | 12.22M |
| 2026-08-27 | $11.43 | -1.64% | $11.62 | $11.64 | $11.38 | 11.62M |
| 2026-08-26 | $11.62 | +0.52% | $11.54 | $11.85 | $11.48 | 12.68M |
| 2026-08-25 | $11.56 | -1.70% | $11.90 | $11.92 | $11.48 | 17.08M |
| 2026-08-24 | $11.76 | -0.93% | $11.90 | $12.08 | $11.70 | 20.69M |
| 2026-08-21 | $11.87 | +8.40% | $11.04 | $11.91 | $10.81 | 23.94M |
| 2026-08-20 | $10.95 | +6.41% | $10.19 | $10.96 | $10.19 | 33.06M |
| 2026-08-19 | $10.29 | +2.59% | $10.12 | $10.45 | $10.09 | 15.17M |
| 2026-08-18 | $10.03 | -2.53% | $10.28 | $10.30 | $10.03 | 10.35M |
| 2026-08-17 | $10.29 | -1.44% | $10.40 | $10.48 | $10.29 | 8.92M |
| 2026-08-14 | $10.44 | +0.48% | $10.35 | $10.54 | $10.29 | 8.66M |
| 2026-08-13 | $10.39 | -3.17% | $10.66 | $10.71 | $10.22 | 17.72M |
| 2026-08-12 | $10.73 | +0.94% | $10.67 | $10.77 | $10.46 | 14.31M |
| 2026-08-11 | $10.63 | +1.43% | $10.49 | $10.85 | $10.49 | 14.65M |
| 2026-08-10 | $10.48 | -3.94% | $10.79 | $10.82 | $10.38 | 16.04M |
| 2026-08-07 | $10.91 | +0.55% | $10.83 | $11.12 | $10.83 | 9.98M |
| 2026-08-06 | $10.85 | +0.56% | $10.81 | $10.99 | $10.75 | 15.73M |
| 2026-08-05 | $10.79 | -3.83% | $11.20 | $11.26 | $10.79 | 17.39M |
| 2026-08-04 | $11.22 | +3.89% | $10.94 | $11.28 | $10.58 | 18.65M |
| 2026-08-03 | $10.80 | +5.37% | $11.41 | $12.02 | $10.70 | 38.09M |
| 2026-07-31 | $10.25 | -0.68% | $10.35 | $10.38 | $10.11 | 14.56M |
| 2026-07-30 | $10.32 | -4.09% | $10.78 | $10.79 | $10.24 | 13.45M |
| 2026-07-29 | $10.76 | -5.94% | $11.29 | $11.29 | $10.72 | 16.68M |
| 2026-07-28 | $11.44 | +3.25% | $11.14 | $11.45 | $11.14 | 16.09M |
| 2026-07-27 | $11.08 | -0.63% | $11.15 | $11.22 | $10.87 | 12.93M |
| 2026-07-24 | $11.15 | +4.99% | $10.68 | $11.15 | $10.66 | 21.16M |
| 2026-07-23 | $10.62 | -0.75% | $10.67 | $10.87 | $10.59 | 20.11M |
| 2026-07-22 | $10.70 | +3.38% | $10.45 | $10.85 | $10.45 | 7.75M |
| 2026-07-21 | $10.35 | +0.19% | $10.41 | $10.49 | $10.21 | 8.51M |
| 2026-07-20 | $10.33 | -2.91% | $10.64 | $10.70 | $10.28 | 6.23M |
| 2026-07-17 | $10.64 | +0.38% | $10.64 | $10.90 | $10.59 | 6.95M |
| 2026-07-16 | $10.60 | +0.28% | $10.51 | $10.78 | $10.49 | 11.64M |
| 2026-07-15 | $10.57 | +1.44% | $10.43 | $10.63 | $10.36 | 6.84M |
| 2026-07-14 | $10.42 | 0.00% | $10.58 | $10.74 | $10.27 | 7.47M |
| 2026-07-13 | $10.42 | -0.29% | $10.44 | $10.54 | $10.30 | 8.52M |
| 2026-07-10 | $10.45 | +1.65% | $10.35 | $10.55 | $10.32 | 5.42M |
| 2026-07-09 | $10.28 | +0.10% | $10.41 | $10.48 | $10.28 | 8.35M |
| 2026-07-08 | $10.27 | -1.53% | $10.27 | $10.35 | $10.07 | 10.32M |
| 2026-07-07 | $10.43 | -4.05% | $10.79 | $10.83 | $10.30 | 9.43M |
| 2026-07-06 | $10.87 | +1.40% | $10.72 | $10.96 | $10.64 | 7.19M |
| 2026-07-02 | $10.72 | -1.83% | $11.05 | $11.16 | $10.57 | 9.35M |
| 2026-07-01 | $10.92 | -2.76% | $11.20 | $11.20 | $10.81 | 12.72M |
| 2026-06-30 | $11.23 | -1.40% | $11.41 | $11.51 | $11.22 | 11.49M |
| 2026-06-29 | $11.39 | +3.26% | $11.00 | $11.45 | $10.85 | 14.68M |
| 2026-06-26 | $11.03 | +0.91% | $10.71 | $11.17 | $10.65 | 20.69M |
| 2026-06-25 | $10.93 | +6.01% | $10.38 | $10.94 | $10.36 | 10.37M |
| 2026-06-24 | $10.31 | +3.20% | $10.00 | $10.43 | $9.97 | 9.19M |
| 2026-06-23 | $9.99 | -3.76% | $10.20 | $10.31 | $9.98 | 7.31M |
| 2026-06-22 | $10.38 | -0.76% | $10.43 | $10.73 | $10.32 | 8.93M |
| 2026-06-18 | $10.46 | +1.75% | $10.46 | $10.71 | $10.40 | 13.30M |
| 2026-06-17 | $10.28 | -2.19% | $10.53 | $10.79 | $10.23 | 13.13M |
| 2026-06-16 | $10.51 | -1.50% | $10.71 | $10.74 | $10.40 | 10.74M |
| 2026-06-15 | $10.67 | +0.66% | $10.83 | $11.05 | $10.67 | 7.74M |
| 2026-06-12 | $10.60 | +2.32% | $10.49 | $10.78 | $10.45 | 11.69M |
| 2026-06-11 | $10.36 | +1.77% | $10.30 | $10.44 | $10.06 | 9.80M |
| 2026-06-10 | $10.18 | -5.21% | $10.68 | $10.71 | $10.16 | 9.68M |
| 2026-06-09 | $10.74 | +0.56% | $10.80 | $11.00 | $10.46 | 10.93M |
| 2026-06-08 | $10.68 | -0.65% | $10.81 | $11.15 | $10.67 | 10.45M |
| 2026-06-05 | $10.75 | -0.92% | $10.86 | $11.08 | $10.68 | 8.24M |
| 2026-06-04 | $10.85 | -1.72% | $11.12 | $11.18 | $10.77 | 7.73M |
| 2026-06-03 | $11.04 | +0.82% | $10.85 | $11.11 | $10.81 | 10.37M |
| 2026-06-02 | $10.95 | +11.17% | $10.40 | $11.06 | $10.38 | 17.82M |
| 2026-06-01 | $9.85 | -3.53% | $10.17 | $10.17 | $9.74 | 16.62M |
| 2026-05-29 | $10.21 | -2.39% | $10.35 | $10.46 | $10.21 | 14.91M |
| 2026-05-28 | $10.46 | -0.57% | $10.30 | $10.60 | $10.20 | 8.50M |
| 2026-05-27 | $10.52 | +2.63% | $10.28 | $10.59 | $10.26 | 13.08M |
| 2026-05-26 | $10.25 | +1.38% | $10.17 | $10.31 | $10.11 | 7.99M |
| 2026-05-22 | $10.11 | -0.39% | $10.21 | $10.29 | $10.10 | 8.42M |