CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
10.19
-0.12 (-1.16%)
At close: Jan 9, 2026, 4:00 PM EST
10.22
+0.03 (0.29%)
After-hours: Jan 9, 2026, 7:32 PM EST
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.34 | 10.44 | 10.02 | 10.19 | 10.19 | -1.16% | 9,880,793 |
| Jan 8, 2026 | 9.79 | 10.40 | 9.77 | 10.31 | 10.31 | 4.14% | 14,486,380 |
| Jan 7, 2026 | 10.08 | 10.21 | 9.80 | 9.90 | 9.90 | -1.39% | 13,031,856 |
| Jan 6, 2026 | 9.63 | 10.09 | 9.63 | 10.04 | 10.04 | 4.04% | 17,200,859 |
| Jan 5, 2026 | 9.35 | 9.68 | 9.28 | 9.65 | 9.65 | 3.21% | 13,491,713 |
| Jan 2, 2026 | 9.31 | 9.47 | 9.21 | 9.35 | 9.35 | 1.41% | 9,290,176 |
| Dec 31, 2025 | 9.29 | 9.39 | 9.22 | 9.22 | 9.22 | -1.28% | 10,546,096 |
| Dec 30, 2025 | 9.39 | 9.41 | 9.32 | 9.34 | 9.34 | -0.53% | 6,557,590 |
| Dec 29, 2025 | 9.42 | 9.48 | 9.34 | 9.39 | 9.39 | -0.53% | 7,178,708 |
| Dec 26, 2025 | 9.40 | 9.47 | 9.35 | 9.44 | 9.44 | 0.53% | 4,097,259 |
| Dec 24, 2025 | 9.41 | 9.42 | 9.33 | 9.39 | 9.39 | 0.32% | 2,375,585 |
| Dec 23, 2025 | 9.47 | 9.47 | 9.34 | 9.36 | 9.36 | -0.64% | 7,078,118 |
| Dec 22, 2025 | 9.64 | 9.66 | 9.41 | 9.42 | 9.42 | -1.98% | 10,030,023 |
| Dec 19, 2025 | 9.61 | 9.67 | 9.49 | 9.61 | 9.61 | -0.41% | 16,584,093 |
| Dec 18, 2025 | 9.64 | 9.75 | 9.47 | 9.65 | 9.65 | 0.73% | 10,210,807 |
| Dec 17, 2025 | 9.53 | 9.82 | 9.53 | 9.58 | 9.58 | -0.52% | 11,231,468 |
| Dec 16, 2025 | 9.59 | 9.75 | 9.56 | 9.63 | 9.63 | 0.63% | 8,870,716 |
| Dec 15, 2025 | 9.91 | 9.96 | 9.56 | 9.57 | 9.57 | -3.33% | 15,005,745 |
| Dec 12, 2025 | 9.94 | 10.04 | 9.80 | 9.90 | 9.90 | -0.20% | 11,265,182 |
| Dec 11, 2025 | 9.77 | 10.05 | 9.77 | 9.92 | 9.92 | 1.02% | 12,428,996 |
| Dec 10, 2025 | 9.32 | 9.84 | 9.32 | 9.82 | 9.82 | 4.91% | 16,190,841 |
| Dec 9, 2025 | 9.24 | 9.43 | 9.20 | 9.36 | 9.36 | 1.30% | 18,433,165 |
| Dec 8, 2025 | 9.43 | 9.53 | 9.23 | 9.24 | 9.24 | -2.12% | 16,196,326 |
| Dec 5, 2025 | 9.49 | 9.67 | 9.42 | 9.44 | 9.44 | -0.32% | 9,875,424 |
| Dec 4, 2025 | 9.52 | 9.56 | 9.41 | 9.47 | 9.47 | -0.32% | 7,290,676 |
| Dec 3, 2025 | 9.33 | 9.50 | 9.26 | 9.50 | 9.50 | 2.37% | 13,536,141 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.12 | 9.28 | 9.28 | -0.43% | 21,143,731 |
| Dec 1, 2025 | 9.39 | 9.56 | 9.30 | 9.32 | 9.32 | -1.17% | 18,124,281 |
| Nov 28, 2025 | 9.25 | 9.50 | 9.23 | 9.43 | 9.43 | 0.32% | 7,813,140 |
| Nov 26, 2025 | 9.54 | 9.60 | 9.36 | 9.40 | 9.40 | -3.29% | 28,173,068 |
| Nov 25, 2025 | 9.68 | 9.77 | 9.55 | 9.72 | 9.72 | 1.78% | 11,081,862 |
| Nov 24, 2025 | 9.67 | 9.67 | 9.47 | 9.55 | 9.55 | -1.44% | 14,556,769 |
| Nov 21, 2025 | 9.45 | 9.79 | 9.38 | 9.69 | 9.69 | 3.09% | 10,098,400 |
| Nov 20, 2025 | 9.86 | 9.90 | 9.36 | 9.40 | 9.40 | -1.98% | 11,328,555 |
| Nov 19, 2025 | 9.52 | 9.64 | 9.39 | 9.59 | 9.59 | 0.84% | 13,143,364 |
| Nov 18, 2025 | 9.65 | 9.74 | 9.44 | 9.51 | 9.51 | -2.56% | 10,916,576 |
| Nov 17, 2025 | 10.02 | 10.08 | 9.71 | 9.76 | 9.76 | -2.89% | 14,842,668 |
| Nov 14, 2025 | 9.96 | 10.09 | 9.88 | 10.05 | 10.05 | -0.50% | 13,113,988 |
| Nov 13, 2025 | 10.31 | 10.40 | 10.07 | 10.10 | 10.10 | -2.23% | 18,497,309 |
| Nov 12, 2025 | 9.98 | 10.36 | 9.91 | 10.33 | 10.33 | 4.55% | 15,664,568 |
| Nov 11, 2025 | 9.62 | 9.98 | 9.57 | 9.88 | 9.88 | 2.60% | 14,612,203 |
| Nov 10, 2025 | 9.72 | 9.78 | 9.44 | 9.63 | 9.63 | -0.31% | 10,777,746 |
| Nov 7, 2025 | 9.12 | 9.73 | 9.00 | 9.66 | 9.66 | -5.85% | 35,861,414 |
| Nov 6, 2025 | 10.47 | 10.61 | 10.24 | 10.26 | 10.26 | -2.01% | 13,588,476 |
| Nov 5, 2025 | 10.29 | 10.56 | 10.25 | 10.47 | 10.47 | 1.65% | 8,656,064 |
| Nov 4, 2025 | 10.26 | 10.37 | 10.18 | 10.30 | 10.30 | -1.06% | 12,711,501 |
| Nov 3, 2025 | 10.40 | 10.45 | 10.24 | 10.41 | 10.41 | -0.76% | 11,335,545 |
| 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 |