CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	10.40	10.45	10.24	10.41	10.41	-0.76%	11,335,543
Oct 31, 2025	10.28	10.51	10.23	10.49	10.49	1.06%	13,745,115
Oct 30, 2025	10.52	10.83	10.35	10.38	10.38	-2.26%	16,304,493
Oct 29, 2025	10.57	10.86	10.50	10.62	10.62	0.19%	10,840,326
Oct 28, 2025	10.79	10.80	10.60	10.60	10.60	-2.12%	11,270,302
Oct 27, 2025	10.85	11.06	10.78	10.83	10.83	0.46%	8,079,606
Oct 24, 2025	10.88	10.89	10.71	10.78	10.78	-0.09%	7,055,897
Oct 23, 2025	10.68	10.81	10.55	10.79	10.79	1.70%	8,754,436
Oct 22, 2025	10.59	10.78	10.53	10.61	10.61	-0.38%	10,066,229
Oct 21, 2025	10.48	10.78	10.48	10.65	10.65	1.33%	10,881,467
Oct 20, 2025	10.40	10.60	10.39	10.51	10.51	0.67%	6,686,660
Oct 17, 2025	10.38	10.52	10.35	10.44	10.44	-0.10%	13,267,870
Oct 16, 2025	10.30	10.45	10.24	10.45	10.45	2.05%	27,007,585
Oct 15, 2025	10.29	10.35	10.17	10.24	10.24	-0.19%	19,435,916
Oct 14, 2025	9.97	10.33	9.87	10.26	10.26	1.99%	18,727,654
Oct 13, 2025	10.40	10.42	10.06	10.06	10.06	-0.40%	10,063,453
Oct 10, 2025	10.54	10.64	10.07	10.10	10.10	-3.72%	12,543,666
Oct 9, 2025	10.73	10.73	10.49	10.49	10.49	-1.78%	10,854,724
Oct 8, 2025	10.93	10.95	10.68	10.68	10.68	-2.55%	11,165,895
Oct 7, 2025	10.99	11.07	10.94	10.96	10.96	-	8,432,229
Oct 6, 2025	11.00	11.10	10.88	10.96	10.96	0.46%	8,803,716
Oct 3, 2025	10.85	11.04	10.85	10.91	10.91	0.65%	7,730,290
Oct 2, 2025	10.64	10.94	10.62	10.84	10.84	2.65%	11,738,808
Oct 1, 2025	10.87	10.94	10.54	10.56	10.56	-2.67%	10,830,038
Sep 30, 2025	10.88	10.94	10.73	10.85	10.85	-0.55%	8,836,018
Sep 29, 2025	10.92	10.95	10.79	10.91	10.91	0.28%	8,596,422
Sep 26, 2025	10.83	10.97	10.83	10.88	10.88	0.74%	7,012,309
Sep 25, 2025	10.78	10.84	10.72	10.80	10.80	-0.64%	8,665,821
Sep 24, 2025	10.96	11.10	10.82	10.87	10.87	-0.82%	9,423,195
Sep 23, 2025	11.05	11.13	10.90	10.96	10.96	-0.36%	10,060,869
Sep 22, 2025	10.94	11.08	10.89	11.00	11.00	0.27%	12,318,685
Sep 19, 2025	11.10	11.19	10.91	10.97	10.97	-1.08%	27,287,517
Sep 18, 2025	10.84	11.14	10.84	11.09	11.09	2.21%	11,902,917
Sep 17, 2025	10.95	11.09	10.77	10.85	10.85	-0.73%	9,567,396
Sep 16, 2025	10.89	11.00	10.82	10.93	10.93	0.46%	10,714,005
Sep 15, 2025	11.04	11.05	10.85	10.88	10.88	-0.82%	10,146,476
Sep 12, 2025	11.09	11.09	10.86	10.97	10.97	-2.23%	18,123,507
Sep 11, 2025	11.24	11.42	11.18	11.22	11.22	-0.18%	14,948,984
Sep 10, 2025	11.34	11.51	11.16	11.24	11.24	-0.79%	9,903,267
Sep 9, 2025	11.45	11.56	11.30	11.33	11.33	-1.48%	10,706,656
Sep 8, 2025	11.39	11.53	11.39	11.50	11.50	0.35%	17,020,015
Sep 5, 2025	11.40	11.62	11.37	11.46	11.46	0.88%	12,829,638
Sep 4, 2025	11.25	11.38	11.16	11.36	11.36	1.25%	11,957,980
Sep 3, 2025	11.16	11.25	11.06	11.22	11.22	0.18%	11,256,932
Sep 2, 2025	11.20	11.30	10.93	11.20	11.20	-2.18%	17,240,853
Aug 29, 2025	11.78	11.81	11.37	11.45	11.45	-4.02%	13,669,844
Aug 28, 2025	12.18	12.20	11.89	11.93	11.93	-1.16%	6,269,621
Aug 27, 2025	12.02	12.11	11.91	12.07	12.07	-	8,373,075
Aug 26, 2025	12.23	12.31	12.01	12.07	12.07	-1.31%	10,259,073
Aug 25, 2025	12.36	12.36	12.21	12.23	12.23	-1.13%	8,049,833