CNH Industrial N.V. (CNH)
NYSE: CNH · Real-Time Price · USD
9.61
-0.04 (-0.41%)
At close: Dec 19, 2025, 4:00 PM EST
9.70
+0.09 (0.94%)
After-hours: Dec 19, 2025, 7:18 PM EST
CNH Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |