CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.41	12.02	10.70	10.80	10.80	5.37%	38,079,500
Jul 31, 2026	10.35	10.38	10.11	10.25	10.25	-0.68%	14,556,341
Jul 30, 2026	10.78	10.79	10.24	10.32	10.32	-4.09%	13,315,969
Jul 29, 2026	11.29	11.29	10.72	10.76	10.76	-5.94%	16,681,492
Jul 28, 2026	11.14	11.45	11.14	11.44	11.44	3.25%	15,938,181
Jul 27, 2026	11.15	11.22	10.87	11.08	11.08	-0.63%	12,925,858
Jul 24, 2026	10.68	11.15	10.66	11.15	11.15	4.99%	21,154,885
Jul 23, 2026	10.67	10.87	10.59	10.62	10.62	-0.75%	20,107,471
Jul 22, 2026	10.45	10.85	10.45	10.70	10.70	3.38%	7,748,813
Jul 21, 2026	10.41	10.49	10.21	10.35	10.35	0.19%	8,451,566
Jul 20, 2026	10.64	10.70	10.28	10.33	10.33	-2.91%	6,219,507
Jul 17, 2026	10.64	10.90	10.59	10.64	10.64	0.38%	6,949,718
Jul 16, 2026	10.51	10.78	10.49	10.60	10.60	0.28%	11,551,999
Jul 15, 2026	10.43	10.63	10.36	10.57	10.57	1.44%	6,836,587
Jul 14, 2026	10.58	10.74	10.27	10.42	10.42	-	7,437,046
Jul 13, 2026	10.44	10.54	10.30	10.42	10.42	-0.29%	8,520,507
Jul 10, 2026	10.35	10.55	10.32	10.45	10.45	1.65%	5,419,212
Jul 9, 2026	10.41	10.48	10.28	10.28	10.28	0.10%	8,352,349
Jul 8, 2026	10.27	10.35	10.07	10.27	10.27	-1.53%	10,278,559
Jul 7, 2026	10.79	10.83	10.30	10.43	10.43	-4.05%	9,430,428
Jul 6, 2026	10.72	10.96	10.64	10.87	10.87	1.40%	7,194,874
Jul 2, 2026	11.05	11.16	10.57	10.72	10.72	-1.83%	9,351,134
Jul 1, 2026	11.20	11.20	10.81	10.92	10.92	-2.76%	12,717,811
Jun 30, 2026	11.41	11.51	11.22	11.23	11.23	-1.40%	11,370,110
Jun 29, 2026	11.00	11.45	10.85	11.39	11.39	3.26%	14,679,386
Jun 26, 2026	10.71	11.17	10.65	11.03	11.03	0.91%	20,410,868
Jun 25, 2026	10.38	10.94	10.36	10.93	10.93	6.01%	10,044,906
Jun 24, 2026	10.00	10.43	9.97	10.31	10.31	3.20%	8,933,219
Jun 23, 2026	10.20	10.31	9.98	9.99	9.99	-3.76%	7,309,862
Jun 22, 2026	10.43	10.73	10.32	10.38	10.38	-0.76%	8,630,789
Jun 18, 2026	10.46	10.71	10.40	10.46	10.46	1.75%	13,304,914
Jun 17, 2026	10.53	10.79	10.23	10.28	10.28	-2.19%	13,130,200
Jun 16, 2026	10.71	10.74	10.40	10.51	10.51	-1.50%	10,736,324
Jun 15, 2026	10.83	11.05	10.67	10.67	10.67	0.66%	7,737,142
Jun 12, 2026	10.49	10.78	10.45	10.60	10.60	2.32%	11,687,140
Jun 11, 2026	10.30	10.44	10.06	10.36	10.36	1.77%	9,800,434
Jun 10, 2026	10.68	10.71	10.16	10.18	10.18	-5.21%	9,677,240
Jun 9, 2026	10.80	11.00	10.46	10.74	10.74	0.56%	10,933,632
Jun 8, 2026	10.81	11.15	10.67	10.68	10.68	-0.65%	10,451,021
Jun 5, 2026	10.86	11.08	10.68	10.75	10.75	-0.92%	8,239,711
Jun 4, 2026	11.12	11.18	10.77	10.85	10.85	-1.72%	7,725,915
Jun 3, 2026	10.85	11.11	10.81	11.04	11.04	0.82%	10,367,779
Jun 2, 2026	10.40	11.06	10.38	10.95	10.95	11.17%	17,820,958
Jun 1, 2026	10.17	10.17	9.74	9.85	9.85	-3.53%	16,616,457
May 29, 2026	10.35	10.46	10.21	10.21	10.21	-2.39%	14,914,487
May 28, 2026	10.30	10.60	10.20	10.46	10.46	-0.57%	8,503,205
May 27, 2026	10.28	10.59	10.26	10.52	10.52	2.63%	13,081,579
May 26, 2026	10.17	10.31	10.11	10.25	10.25	1.38%	7,986,078
May 22, 2026	10.21	10.29	10.10	10.11	10.11	-0.39%	8,424,590
May 21, 2026	10.20	10.30	9.90	10.15	10.15	-2.03%	20,603,336