CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	10.89	11.00	10.82	10.93	10.93	0.46%	10,713,255
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
Aug 22, 2025	12.09	12.41	12.03	12.37	12.37	3.34%	8,625,936
Aug 21, 2025	12.16	12.19	11.97	11.97	11.97	-1.72%	9,337,709
Aug 20, 2025	12.20	12.28	12.11	12.18	12.18	-0.41%	7,568,285
Aug 19, 2025	12.22	12.43	12.15	12.23	12.23	0.25%	9,909,721
Aug 18, 2025	12.18	12.27	12.02	12.20	12.20	0.08%	10,742,668
Aug 15, 2025	12.18	12.26	12.07	12.19	12.19	0.33%	8,920,804
Aug 14, 2025	12.55	12.55	11.96	12.15	12.15	-5.30%	16,176,453
Aug 13, 2025	12.54	12.86	12.50	12.83	12.83	2.48%	8,871,774
Aug 12, 2025	12.56	12.64	12.43	12.52	12.52	0.40%	13,950,441
Aug 11, 2025	12.51	12.60	12.38	12.47	12.47	0.32%	8,703,302
Aug 8, 2025	12.47	12.61	12.41	12.43	12.43	-0.08%	10,377,048
Aug 7, 2025	12.53	12.56	12.28	12.44	12.44	0.16%	7,602,200
Aug 6, 2025	12.58	12.60	12.38	12.42	12.42	-1.58%	8,083,112
Aug 5, 2025	12.62	12.69	12.44	12.62	12.62	0.72%	13,578,966
Aug 4, 2025	12.48	12.61	12.29	12.53	12.53	0.48%	9,949,850
Aug 1, 2025	12.98	13.17	12.39	12.47	12.47	-3.78%	20,346,606
Jul 31, 2025	12.75	13.16	12.74	12.96	12.96	2.61%	27,359,472
Jul 30, 2025	12.83	12.88	12.51	12.63	12.63	-1.41%	15,844,747
Jul 29, 2025	13.11	13.14	12.75	12.81	12.81	-1.39%	17,384,650
Jul 28, 2025	13.27	13.28	12.97	12.99	12.99	-2.40%	11,455,015
Jul 25, 2025	13.23	13.33	13.01	13.31	13.31	0.76%	14,143,341
Jul 24, 2025	13.30	13.35	13.16	13.21	13.21	-1.27%	11,940,828
Jul 23, 2025	13.23	13.48	13.13	13.38	13.38	2.45%	21,477,754
Jul 22, 2025	12.69	13.16	12.63	13.06	13.06	3.16%	29,102,251
Jul 21, 2025	13.02	13.07	12.65	12.66	12.66	-2.31%	10,600,128
Jul 18, 2025	13.09	13.11	12.89	12.96	12.96	-0.08%	10,375,918
Jul 17, 2025	12.89	13.14	12.86	12.97	12.97	0.46%	24,371,091
Jul 16, 2025	12.84	13.04	12.75	12.91	12.91	-1.60%	29,725,658
Jul 15, 2025	13.37	13.43	13.10	13.12	13.12	-1.65%	25,181,426
Jul 14, 2025	13.44	13.44	13.18	13.34	13.34	-0.89%	19,849,804
Jul 11, 2025	13.63	13.68	13.39	13.46	13.46	-2.46%	22,120,428
Jul 10, 2025	13.74	14.27	13.71	13.80	13.80	0.80%	24,423,428
Jul 9, 2025	13.83	13.83	13.51	13.69	13.69	-0.07%	37,092,195
Jul 8, 2025	13.51	13.85	13.48	13.70	13.70	1.71%	36,412,011