CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.85	11.11	10.81	11.04	11.04	0.82%	10,306,526
Jun 2, 2026	10.40	11.06	10.38	10.95	10.95	11.17%	17,737,768
Jun 1, 2026	10.17	10.17	9.74	9.85	9.85	-3.53%	16,616,281
May 29, 2026	10.35	10.46	10.21	10.21	10.21	-2.39%	13,032,380
May 28, 2026	10.30	10.60	10.20	10.46	10.46	-0.57%	8,491,982
May 27, 2026	10.28	10.59	10.26	10.52	10.52	2.63%	13,079,368
May 26, 2026	10.17	10.31	10.11	10.25	10.25	1.38%	7,981,959
May 22, 2026	10.21	10.29	10.10	10.11	10.11	-0.39%	8,423,006
May 21, 2026	10.20	10.30	9.90	10.15	10.15	-2.03%	20,603,183
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
Apr 13, 2026	11.53	11.60	11.34	11.58	11.47	0.09%	9,255,030
Apr 10, 2026	11.70	11.80	11.50	11.57	11.46	-0.52%	9,416,331
Apr 9, 2026	11.35	11.76	11.35	11.63	11.52	1.75%	16,333,388
Apr 8, 2026	11.15	11.55	11.15	11.43	11.32	6.82%	19,352,327
Apr 7, 2026	10.69	10.76	10.52	10.70	10.60	-0.28%	12,375,496
Apr 6, 2026	10.58	10.75	10.44	10.73	10.63	0.75%	11,459,876
Apr 2, 2026	10.65	10.96	10.49	10.65	10.55	-3.36%	15,304,973
Apr 1, 2026	11.05	11.16	10.93	11.02	10.91	0.18%	17,740,797
Mar 31, 2026	10.61	11.04	10.51	11.00	10.89	5.77%	25,998,802
Mar 30, 2026	10.84	10.86	10.39	10.40	10.30	-2.99%	19,174,118
Mar 27, 2026	10.88	10.99	10.65	10.72	10.62	-2.19%	26,129,433
Mar 26, 2026	11.08	11.15	10.90	10.96	10.86	-1.79%	22,899,356
Mar 25, 2026	10.86	11.22	10.74	11.16	11.05	3.91%	31,162,835
Mar 24, 2026	10.12	10.81	9.93	10.74	10.64	2.78%	27,632,882