CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	10.00	10.43	9.97	10.21	-	2.15%	4,486,227
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
May 20, 2026	10.20	10.64	10.09	10.46	10.36	2.25%	11,808,088
May 19, 2026	10.43	10.48	10.16	10.23	10.13	-2.57%	8,444,874
May 18, 2026	10.43	10.65	10.40	10.50	10.40	0.67%	11,430,327
May 15, 2026	10.58	10.66	10.36	10.43	10.33	-2.25%	9,801,427
May 14, 2026	10.84	10.88	10.65	10.67	10.57	-0.84%	10,482,880
May 13, 2026	10.78	10.85	10.63	10.76	10.66	0.19%	11,437,000
May 12, 2026	10.99	11.02	10.55	10.74	10.64	-2.10%	23,485,562
May 11, 2026	10.69	10.98	10.62	10.97	10.87	0.09%	14,421,518
May 8, 2026	10.91	11.03	10.65	10.96	10.86	1.11%	18,658,657
May 7, 2026	10.82	10.98	10.81	10.84	10.74	0.18%	18,322,495
May 6, 2026	10.56	10.90	10.54	10.82	10.72	4.84%	15,591,429
May 5, 2026	10.34	10.61	10.25	10.32	10.22	0.98%	14,865,955
May 4, 2026	10.60	10.75	10.07	10.22	10.12	-2.48%	16,164,242
May 1, 2026	10.57	10.81	10.43	10.48	10.38	-2.15%	13,586,847
Apr 30, 2026	10.29	10.98	10.26	10.71	10.61	6.25%	29,728,519
Apr 29, 2026	10.00	10.17	9.94	10.08	9.98	0.40%	22,226,226
Apr 28, 2026	10.33	10.34	9.99	10.04	9.94	-2.05%	15,811,313
Apr 27, 2026	10.28	10.49	10.18	10.25	10.15	-	13,813,569
Apr 24, 2026	10.48	10.49	10.18	10.25	10.15	-2.38%	13,750,773
Apr 23, 2026	10.52	10.63	10.38	10.50	10.40	0.29%	12,380,475
Apr 22, 2026	10.90	10.94	10.41	10.47	10.37	-2.97%	10,718,398
Apr 21, 2026	10.78	11.04	10.73	10.79	10.69	-0.46%	14,824,023
Apr 20, 2026	10.46	10.87	10.43	10.84	10.74	2.36%	11,702,269
Apr 17, 2026	10.54	10.78	10.44	10.59	10.49	1.73%	19,513,416
Apr 16, 2026	10.61	10.74	10.37	10.41	10.31	-2.16%	19,988,255
Apr 15, 2026	11.43	11.46	10.55	10.64	10.54	-7.40%	21,546,629
Apr 14, 2026	11.58	11.62	11.41	11.49	11.38	-0.78%	18,689,675