CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	12.95	13.18	12.77	12.80	-	-1.99%	1,930,953
Feb 20, 2026	12.94	13.20	12.70	13.06	13.06	0.62%	18,245,339
Feb 19, 2026	12.77	13.15	12.72	12.98	12.98	2.45%	20,432,318
Feb 18, 2026	12.94	12.94	12.44	12.67	12.67	-3.21%	21,769,766
Feb 17, 2026	11.99	13.31	11.99	13.09	13.09	2.67%	26,779,251
Feb 13, 2026	12.59	12.87	12.39	12.75	12.75	0.47%	20,596,140
Feb 12, 2026	12.73	12.89	12.49	12.69	12.69	-0.86%	22,180,796
Feb 11, 2026	12.42	12.84	12.41	12.80	12.80	3.31%	17,216,610
Feb 10, 2026	12.38	12.56	12.34	12.39	12.39	0.16%	12,803,354
Feb 9, 2026	12.34	12.44	12.25	12.37	12.37	0.08%	8,526,437
Feb 6, 2026	11.95	12.52	11.95	12.36	12.36	3.60%	12,793,315
Feb 5, 2026	11.82	12.07	11.80	11.93	11.93	-0.25%	14,978,796
Feb 4, 2026	11.41	11.97	11.39	11.96	11.96	6.60%	20,973,054
Feb 3, 2026	10.96	11.25	10.94	11.22	11.22	2.37%	10,370,137
Feb 2, 2026	10.71	10.97	10.67	10.96	10.96	1.86%	8,174,445
Jan 30, 2026	10.69	10.77	10.52	10.76	10.76	-0.83%	11,090,304
Jan 29, 2026	10.84	10.96	10.62	10.85	10.85	0.84%	9,114,825
Jan 28, 2026	10.90	10.95	10.70	10.76	10.76	-0.37%	8,502,342
Jan 27, 2026	10.84	10.92	10.72	10.80	10.80	-1.19%	9,104,908
Jan 26, 2026	10.89	11.02	10.83	10.93	10.93	0.46%	12,557,397
Jan 23, 2026	11.05	11.06	10.72	10.88	10.88	-1.54%	11,306,764
Jan 22, 2026	11.02	11.25	11.01	11.05	11.05	0.36%	10,933,468
Jan 21, 2026	10.75	11.04	10.69	11.01	11.01	3.57%	13,190,504
Jan 20, 2026	10.59	10.78	10.54	10.63	10.63	-2.66%	14,459,039
Jan 16, 2026	10.88	10.96	10.75	10.92	10.92	0.92%	18,734,584
Jan 15, 2026	10.72	10.91	10.67	10.82	10.82	-0.09%	14,262,064
Jan 14, 2026	10.75	10.94	10.60	10.83	10.83	3.64%	19,768,919
Jan 13, 2026	10.36	10.51	10.27	10.45	10.45	1.85%	12,328,665
Jan 12, 2026	10.17	10.37	10.09	10.26	10.26	0.69%	9,227,489
Jan 9, 2026	10.34	10.44	10.02	10.19	10.19	-1.16%	9,880,793
Jan 8, 2026	9.79	10.40	9.77	10.31	10.31	4.14%	14,486,380
Jan 7, 2026	10.08	10.21	9.80	9.90	9.90	-1.39%	13,031,856
Jan 6, 2026	9.63	10.09	9.63	10.04	10.04	4.04%	17,200,859
Jan 5, 2026	9.35	9.68	9.28	9.65	9.65	3.21%	13,491,713
Jan 2, 2026	9.31	9.47	9.21	9.35	9.35	1.41%	9,290,176
Dec 31, 2025	9.29	9.39	9.22	9.22	9.22	-1.28%	10,546,096
Dec 30, 2025	9.39	9.41	9.32	9.34	9.34	-0.53%	6,557,590
Dec 29, 2025	9.42	9.48	9.34	9.39	9.39	-0.53%	7,178,708
Dec 26, 2025	9.40	9.47	9.35	9.44	9.44	0.53%	4,097,259
Dec 24, 2025	9.41	9.42	9.33	9.39	9.39	0.32%	2,375,585
Dec 23, 2025	9.47	9.47	9.34	9.36	9.36	-0.64%	7,078,118
Dec 22, 2025	9.64	9.66	9.41	9.42	9.42	-1.98%	10,030,023
Dec 19, 2025	9.61	9.67	9.49	9.61	9.61	-0.41%	16,584,093
Dec 18, 2025	9.64	9.75	9.47	9.65	9.65	0.73%	10,210,807
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