CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	12.69	12.81	12.61	12.80	-	1.47%	8,384,888
May 8, 2025	12.38	12.78	12.38	12.61	12.61	3.36%	20,336,754
May 7, 2025	12.29	12.40	12.17	12.20	12.20	-1.45%	11,557,990
May 6, 2025	12.34	12.57	12.30	12.38	12.38	-0.32%	10,066,664
May 5, 2025	12.34	12.62	12.25	12.42	12.42	0.16%	10,810,160
May 2, 2025	12.39	12.51	12.29	12.40	12.40	-0.08%	18,556,796
May 1, 2025	11.96	12.58	11.80	12.41	12.41	7.26%	19,518,898
Apr 30, 2025	11.38	11.57	11.25	11.57	11.57	-0.34%	22,667,059
Apr 29, 2025	11.51	11.76	11.39	11.61	11.61	-1.02%	16,966,562
Apr 28, 2025	11.68	11.86	11.62	11.73	11.73	0.77%	12,893,329
Apr 25, 2025	11.80	11.82	11.59	11.64	11.64	-1.36%	13,581,987
Apr 24, 2025	11.42	11.86	11.40	11.80	11.80	4.42%	23,593,796
Apr 23, 2025	11.55	11.75	11.27	11.30	11.30	0.18%	11,859,377
Apr 22, 2025	11.11	11.43	11.08	11.28	11.28	3.01%	15,364,932
Apr 21, 2025	11.00	11.06	10.76	10.95	10.95	-1.53%	10,136,822
Apr 17, 2025	11.16	11.22	10.95	11.12	11.12	0.18%	19,920,609
Apr 16, 2025	11.50	11.57	11.00	11.10	11.10	-3.98%	14,795,679
Apr 15, 2025	11.55	11.70	11.48	11.56	11.56	-0.52%	12,502,204
Apr 14, 2025	11.70	11.83	11.55	11.62	11.62	0.69%	8,930,760
Apr 11, 2025	11.39	11.62	11.03	11.54	11.54	3.13%	13,516,834
Apr 10, 2025	11.24	11.39	10.80	11.19	11.19	-3.62%	17,774,457
Apr 9, 2025	10.14	11.74	10.00	11.61	11.61	12.50%	31,593,834
Apr 8, 2025	11.15	11.19	10.11	10.32	10.32	-4.53%	18,222,216
Apr 7, 2025	10.25	11.11	10.19	10.81	10.81	0.84%	20,318,620
Apr 4, 2025	10.82	11.00	10.37	10.72	10.72	-4.88%	19,388,313
Apr 3, 2025	11.95	11.96	11.25	11.27	11.27	-8.67%	25,558,993
Apr 2, 2025	12.33	12.47	12.18	12.34	12.34	-0.96%	12,426,892
Apr 1, 2025	12.28	12.54	12.11	12.46	12.46	1.47%	15,693,856
Mar 31, 2025	12.08	12.39	11.92	12.28	12.28	0.74%	13,472,616
Mar 28, 2025	12.52	12.70	12.12	12.19	12.19	-4.39%	17,985,761
Mar 27, 2025	12.61	12.88	12.47	12.75	12.75	0.79%	18,983,444
Mar 26, 2025	12.50	12.71	12.36	12.65	12.65	1.77%	18,162,224
Mar 25, 2025	12.77	12.81	12.34	12.43	12.43	-2.74%	26,838,019
Mar 24, 2025	12.70	12.86	12.61	12.78	12.78	2.00%	35,043,835
Mar 21, 2025	12.81	12.86	12.45	12.53	12.53	-3.24%	31,157,501
Mar 20, 2025	12.82	12.99	12.57	12.95	12.95	0.15%	34,277,289
Mar 19, 2025	12.93	13.09	12.82	12.93	12.93	-0.69%	27,512,001
Mar 18, 2025	13.20	13.30	12.87	13.02	13.02	-1.88%	14,725,194
Mar 17, 2025	12.94	13.31	12.92	13.27	13.27	2.63%	12,984,711
Mar 14, 2025	12.80	12.97	12.70	12.93	12.93	3.03%	17,899,210
Mar 13, 2025	12.70	12.96	12.47	12.55	12.55	-1.72%	16,527,960
Mar 12, 2025	13.20	13.22	12.74	12.77	12.77	-2.59%	19,163,618
Mar 11, 2025	13.43	13.54	12.99	13.11	13.11	-3.18%	18,469,300
Mar 10, 2025	13.28	13.87	13.26	13.54	13.54	1.12%	31,760,448
Mar 7, 2025	12.54	13.42	12.49	13.39	13.39	5.35%	25,707,737
Mar 6, 2025	11.94	12.71	11.89	12.71	12.71	5.92%	31,546,889
Mar 5, 2025	11.93	12.05	11.74	12.00	12.00	1.95%	14,395,361
Mar 4, 2025	11.90	11.99	11.45	11.77	11.77	-3.13%	31,470,586
Mar 3, 2025	12.66	12.83	12.04	12.15	12.15	-5.67%	11,731,412
Feb 28, 2025	12.68	12.90	12.60	12.88	12.88	1.10%	40,762,387