CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	12.20	12.28	12.11	12.22	-	-0.12%	3,658,612
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
Jul 7, 2025	13.59	13.72	13.37	13.47	13.47	-1.61%	15,252,875
Jul 3, 2025	13.79	13.87	13.64	13.69	13.69	-0.51%	16,915,592
Jul 2, 2025	13.34	13.77	13.25	13.76	13.76	2.99%	21,905,316
Jul 1, 2025	12.96	13.56	12.94	13.36	13.36	3.09%	53,478,544
Jun 30, 2025	13.01	13.06	12.83	12.96	12.96	-0.54%	18,487,591
Jun 27, 2025	12.95	13.14	12.87	13.03	13.03	1.01%	25,758,090
Jun 26, 2025	12.72	12.92	12.66	12.90	12.90	2.38%	17,650,704
Jun 25, 2025	12.86	12.91	12.47	12.60	12.60	-2.17%	17,356,466
Jun 24, 2025	12.88	12.95	12.59	12.88	12.88	1.18%	16,793,873
Jun 23, 2025	12.75	12.87	12.34	12.73	12.73	-0.47%	27,389,221
Jun 20, 2025	12.89	13.04	12.75	12.79	12.79	-0.23%	55,613,681
Jun 18, 2025	12.74	13.03	12.64	12.82	12.82	0.55%	15,239,465
Jun 17, 2025	12.84	12.98	12.75	12.75	12.75	-1.77%	20,854,862
Jun 16, 2025	12.75	13.06	12.68	12.98	12.98	3.26%	16,560,967
Jun 13, 2025	12.64	12.80	12.55	12.57	12.57	-1.64%	19,095,066
Jun 12, 2025	12.80	12.84	12.67	12.78	12.78	-1.24%	9,460,699
Jun 11, 2025	12.97	12.97	12.78	12.94	12.94	0.47%	13,751,910
Jun 10, 2025	12.89	12.99	12.72	12.88	12.88	0.23%	19,295,385