CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	12.44	13.09	12.43	12.73	12.73	1.35%	23,229,870
Feb 3, 2025	12.44	12.66	12.23	12.56	12.56	-2.48%	22,660,706
Jan 31, 2025	13.16	13.21	12.82	12.88	12.88	-2.65%	18,100,893
Jan 30, 2025	13.15	13.32	12.91	13.23	13.23	1.07%	17,447,747
Jan 29, 2025	13.16	13.28	12.98	13.09	13.09	-0.53%	9,488,878
Jan 28, 2025	13.08	13.32	12.99	13.16	13.16	-	23,404,396
Jan 27, 2025	12.93	13.23	12.83	13.16	13.16	1.54%	15,564,736
Jan 24, 2025	12.87	13.15	12.84	12.96	12.96	1.01%	17,041,542
Jan 23, 2025	12.65	12.98	12.64	12.83	12.83	1.10%	14,505,926
Jan 22, 2025	12.68	12.95	12.65	12.69	12.69	-0.16%	14,317,696
Jan 21, 2025	12.31	12.77	12.23	12.71	12.71	3.59%	22,410,226
Jan 17, 2025	12.08	12.31	12.03	12.27	12.27	1.83%	11,249,051
Jan 16, 2025	11.73	12.06	11.65	12.05	12.05	3.52%	8,196,033
Jan 15, 2025	11.78	11.84	11.63	11.64	11.64	-0.09%	8,149,362
Jan 14, 2025	11.59	11.73	11.51	11.65	11.65	-0.17%	9,889,969
Jan 13, 2025	11.20	11.77	11.15	11.67	11.67	3.09%	19,935,376
Jan 10, 2025	11.16	11.42	11.01	11.32	11.32	0.62%	11,439,884
Jan 8, 2025	11.23	11.28	11.12	11.25	11.25	-1.14%	6,467,831
Jan 7, 2025	11.39	11.50	11.32	11.38	11.38	0.18%	9,044,119
Jan 6, 2025	11.54	11.72	11.36	11.36	11.36	1.43%	8,714,091
Jan 3, 2025	11.18	11.29	11.06	11.20	11.20	0.99%	5,703,781
Jan 2, 2025	11.36	11.40	11.09	11.09	11.09	-2.12%	5,653,302
Dec 31, 2024	11.34	11.41	11.27	11.33	11.33	1.07%	5,349,723
Dec 30, 2024	11.19	11.28	11.08	11.21	11.21	-0.71%	3,688,546
Dec 27, 2024	11.15	11.38	11.13	11.29	11.29	0.18%	4,433,481
Dec 26, 2024	11.16	11.35	11.12	11.27	11.27	0.71%	5,206,301
Dec 24, 2024	11.15	11.22	11.07	11.19	11.19	-0.09%	1,946,775
Dec 23, 2024	11.09	11.30	11.02	11.20	11.20	0.54%	6,258,692
Dec 20, 2024	11.01	11.30	10.97	11.14	11.14	1.27%	14,973,700
Dec 19, 2024	11.15	11.20	10.90	11.00	11.00	-0.36%	9,769,068
Dec 18, 2024	11.60	11.65	11.03	11.04	11.04	-4.83%	7,852,658
Dec 17, 2024	11.80	11.88	11.55	11.60	11.60	0.09%	11,020,256
Dec 16, 2024	11.73	11.84	11.58	11.59	11.59	-1.95%	6,441,155
Dec 13, 2024	11.70	11.88	11.69	11.82	11.82	0.60%	5,883,543
Dec 12, 2024	12.01	12.05	11.70	11.75	11.75	-2.25%	6,847,447
Dec 11, 2024	12.10	12.15	11.91	12.02	12.02	-0.33%	8,710,964
Dec 10, 2024	12.07	12.21	11.82	12.06	12.06	-	8,347,081
Dec 9, 2024	12.09	12.53	12.06	12.06	12.06	0.67%	10,407,604
Dec 6, 2024	12.06	12.07	11.90	11.98	11.98	0.34%	9,314,592
Dec 5, 2024	12.28	12.46	11.93	11.94	11.94	-2.45%	10,021,904
Dec 4, 2024	12.30	12.33	12.00	12.24	12.24	-1.05%	13,260,293
Dec 3, 2024	12.45	12.49	12.33	12.37	12.37	-	12,637,950
Dec 2, 2024	12.52	12.55	12.31	12.37	12.37	-1.51%	13,364,145
Nov 29, 2024	12.47	12.69	12.41	12.56	12.56	0.16%	10,763,969
Nov 27, 2024	12.34	12.65	12.34	12.54	12.54	1.29%	9,610,201
Nov 26, 2024	12.36	12.47	12.21	12.38	12.38	-2.13%	18,210,841
Nov 25, 2024	12.30	12.76	12.26	12.65	12.65	4.12%	21,087,824
Nov 22, 2024	11.90	12.17	11.70	12.15	12.15	1.93%	15,719,552
Nov 21, 2024	11.41	12.03	11.34	11.92	11.92	4.56%	14,295,136
Nov 20, 2024	11.11	11.42	11.10	11.40	11.40	2.98%	18,077,061
Nov 19, 2024	10.88	11.10	10.82	11.07	11.07	0.73%	36,709,328
Nov 18, 2024	10.89	11.00	10.77	10.99	10.99	0.83%	14,049,830
Nov 15, 2024	10.62	10.95	10.62	10.90	10.90	2.25%	20,679,093
Nov 14, 2024	10.66	10.75	10.53	10.66	10.66	6.07%	19,715,191
Nov 13, 2024	10.29	10.31	10.01	10.05	10.05	-2.05%	9,725,902
Nov 12, 2024	10.68	10.70	10.25	10.26	10.26	-4.29%	9,082,210
Nov 11, 2024	10.58	10.84	10.57	10.72	10.72	0.56%	7,788,728
Nov 8, 2024	10.60	10.66	10.31	10.66	10.66	-8.34%	22,662,487
Nov 7, 2024	11.56	11.72	11.49	11.63	11.63	0.43%	14,308,742
Nov 6, 2024	11.57	11.72	11.45	11.58	11.58	2.93%	12,682,927
Nov 5, 2024	11.08	11.33	11.04	11.25	11.25	0.63%	17,012,227
Nov 4, 2024	11.27	11.47	11.09	11.18	11.18	-0.71%	12,409,642
Nov 1, 2024	11.23	11.41	11.18	11.26	11.26	0.27%	10,042,591
Oct 31, 2024	11.24	11.34	11.15	11.23	11.23	-0.27%	10,124,644
Oct 30, 2024	11.26	11.50	11.24	11.26	11.26	-0.35%	7,123,239
Oct 29, 2024	11.36	11.41	11.28	11.30	11.30	-0.96%	8,797,318
Oct 28, 2024	11.29	11.47	11.25	11.41	11.41	1.88%	6,749,295
Oct 25, 2024	11.18	11.39	11.15	11.20	11.20	0.18%	8,205,375
Oct 24, 2024	11.11	11.20	11.02	11.18	11.18	1.18%	6,763,561
Oct 23, 2024	10.89	11.13	10.89	11.05	11.05	0.64%	9,538,219
Oct 22, 2024	10.98	11.09	10.86	10.98	10.98	0.09%	5,951,380
Oct 21, 2024	11.11	11.19	10.94	10.97	10.97	-1.70%	4,119,440
Oct 18, 2024	11.16	11.21	11.06	11.16	11.16	0.54%	5,148,326
Oct 17, 2024	11.11	11.14	10.95	11.10	11.10	-0.45%	7,292,916
Oct 16, 2024	11.03	11.30	11.03	11.15	11.15	1.73%	9,870,107
Oct 15, 2024	11.10	11.21	10.95	10.96	10.96	-1.62%	8,209,233
Oct 14, 2024	11.16	11.22	11.02	11.14	11.14	-0.98%	6,593,271
Oct 11, 2024	11.10	11.28	11.10	11.25	11.25	1.17%	5,160,542
Oct 10, 2024	11.11	11.16	11.03	11.12	11.12	-0.36%	5,240,254
Oct 9, 2024	10.99	11.22	10.93	11.16	11.16	1.64%	9,573,845
Oct 8, 2024	10.94	11.03	10.86	10.98	10.98	-0.99%	9,170,846
Oct 7, 2024	10.91	11.11	10.88	11.09	11.09	0.82%	4,856,861
Oct 4, 2024	11.01	11.04	10.84	11.00	11.00	1.10%	8,447,730
Oct 3, 2024	10.97	11.00	10.80	10.88	10.88	-1.81%	7,409,589
Oct 2, 2024	11.09	11.19	10.98	11.08	11.08	-0.18%	7,859,192
Oct 1, 2024	11.06	11.21	10.93	11.10	11.10	-	9,700,891
Sep 30, 2024	11.28	11.29	11.03	11.10	11.10	-2.03%	13,648,704
Sep 27, 2024	11.38	11.50	11.28	11.33	11.33	0.89%	11,081,041
Sep 26, 2024	11.11	11.27	11.08	11.23	11.23	2.46%	9,289,124
Sep 25, 2024	11.23	11.24	10.95	10.96	10.96	-2.58%	10,257,860
Sep 24, 2024	11.14	11.40	11.08	11.25	11.25	4.17%	15,143,987
Sep 23, 2024	10.78	10.88	10.64	10.80	10.80	-0.28%	8,827,560
Sep 20, 2024	10.80	10.91	10.60	10.83	10.83	-1.10%	133,033,219
Sep 19, 2024	10.79	11.12	10.77	10.95	10.95	3.50%	18,380,094
Sep 18, 2024	10.49	10.94	10.47	10.58	10.58	0.76%	12,569,625
Sep 17, 2024	10.39	10.56	10.34	10.50	10.50	2.14%	14,067,476
Sep 16, 2024	10.39	10.42	10.16	10.28	10.28	-0.68%	12,014,735
Sep 13, 2024	10.17	10.36	10.14	10.35	10.35	2.88%	10,353,196
Sep 12, 2024	10.17	10.25	9.92	10.06	10.06	-1.08%	12,057,636
Sep 11, 2024	10.21	10.30	9.98	10.17	10.17	-0.59%	11,096,563