CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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