CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.69	12.73	12.46	12.51	12.51	-1.11%	31,290,917
May 29, 2025	12.94	12.96	12.63	12.65	12.65	-1.56%	21,821,437
May 28, 2025	13.01	13.06	12.83	12.85	12.85	-0.77%	15,442,758
May 27, 2025	13.00	13.12	12.80	12.95	12.95	1.49%	25,436,869
May 23, 2025	12.74	12.92	12.72	12.76	12.76	-1.54%	17,826,511
May 22, 2025	12.77	13.05	12.73	12.96	12.96	0.86%	16,436,846
May 21, 2025	13.27	13.27	12.84	12.85	12.85	-5.58%	8,412,516
May 20, 2025	13.71	13.77	13.55	13.61	13.35	-0.44%	10,538,041
May 19, 2025	13.49	13.73	13.44	13.67	13.41	-	12,602,259
May 16, 2025	13.42	13.78	13.38	13.67	13.41	2.01%	23,135,428
May 15, 2025	13.23	13.56	13.21	13.40	13.14	0.53%	22,628,930
May 14, 2025	13.26	13.42	13.23	13.33	13.08	-0.30%	16,129,983
May 13, 2025	13.35	13.45	13.22	13.37	13.12	0.53%	20,174,674
May 12, 2025	13.35	13.52	13.17	13.30	13.05	4.15%	19,811,620
May 9, 2025	12.69	12.81	12.61	12.77	12.53	1.27%	12,000,203
May 8, 2025	12.38	12.78	12.38	12.61	12.37	3.36%	20,336,754
May 7, 2025	12.29	12.40	12.17	12.20	11.97	-1.45%	11,557,990
May 6, 2025	12.34	12.57	12.30	12.38	12.14	-0.32%	10,066,664
May 5, 2025	12.34	12.62	12.25	12.42	12.18	0.16%	10,810,160
May 2, 2025	12.39	12.51	12.29	12.40	12.16	-0.08%	18,556,796
May 1, 2025	11.96	12.58	11.80	12.41	12.17	7.26%	19,518,898
Apr 30, 2025	11.38	11.57	11.25	11.57	11.35	-0.34%	22,667,059
Apr 29, 2025	11.51	11.76	11.39	11.61	11.39	-1.02%	16,966,562
Apr 28, 2025	11.68	11.86	11.62	11.73	11.51	0.77%	12,893,329
Apr 25, 2025	11.80	11.82	11.59	11.64	11.42	-1.36%	13,581,987
Apr 24, 2025	11.42	11.86	11.40	11.80	11.58	4.42%	23,593,796
Apr 23, 2025	11.55	11.75	11.27	11.30	11.08	0.18%	11,859,377
Apr 22, 2025	11.11	11.43	11.08	11.28	11.07	3.01%	15,364,932
Apr 21, 2025	11.00	11.06	10.76	10.95	10.74	-1.53%	10,136,822
Apr 17, 2025	11.16	11.22	10.95	11.12	10.91	0.18%	19,920,609
Apr 16, 2025	11.50	11.57	11.00	11.10	10.89	-3.98%	14,795,679
Apr 15, 2025	11.55	11.70	11.48	11.56	11.34	-0.52%	12,502,204
Apr 14, 2025	11.70	11.83	11.55	11.62	11.40	0.69%	8,930,760
Apr 11, 2025	11.39	11.62	11.03	11.54	11.32	3.13%	13,516,834
Apr 10, 2025	11.24	11.39	10.80	11.19	10.98	-3.62%	17,774,457
Apr 9, 2025	10.14	11.74	10.00	11.61	11.39	12.50%	31,593,834
Apr 8, 2025	11.15	11.19	10.11	10.32	10.12	-4.53%	18,222,216
Apr 7, 2025	10.25	11.11	10.19	10.81	10.60	0.84%	20,318,620
Apr 4, 2025	10.82	11.00	10.37	10.72	10.52	-4.88%	19,388,313
Apr 3, 2025	11.95	11.96	11.25	11.27	11.06	-8.67%	25,558,993
Apr 2, 2025	12.33	12.47	12.18	12.34	12.11	-0.96%	12,426,892
Apr 1, 2025	12.28	12.54	12.11	12.46	12.22	1.47%	15,693,856
Mar 31, 2025	12.08	12.39	11.92	12.28	12.05	0.74%	13,472,616
Mar 28, 2025	12.52	12.70	12.12	12.19	11.96	-4.39%	17,985,761
Mar 27, 2025	12.61	12.88	12.47	12.75	12.51	0.79%	18,983,444
Mar 26, 2025	12.50	12.71	12.36	12.65	12.41	1.77%	18,162,224
Mar 25, 2025	12.77	12.81	12.34	12.43	12.19	-2.74%	26,838,019
Mar 24, 2025	12.70	12.86	12.61	12.78	12.54	2.00%	35,043,835
Mar 21, 2025	12.81	12.86	12.45	12.53	12.29	-3.24%	31,157,501
Mar 20, 2025	12.82	12.99	12.57	12.95	12.70	0.15%	34,277,289