CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.04	11.91	10.81	11.87	11.87	8.40%	23,935,061
Aug 20, 2026	10.19	10.96	10.19	10.95	10.95	6.41%	32,801,924
Aug 19, 2026	10.12	10.45	10.09	10.29	10.29	2.59%	15,167,400
Aug 18, 2026	10.28	10.30	10.03	10.03	10.03	-2.53%	10,344,964
Aug 17, 2026	10.40	10.48	10.29	10.29	10.29	-1.44%	8,910,644
Aug 14, 2026	10.35	10.54	10.29	10.44	10.44	0.48%	8,661,715
Aug 13, 2026	10.66	10.71	10.22	10.39	10.39	-3.17%	17,721,270
Aug 12, 2026	10.67	10.77	10.46	10.73	10.73	0.94%	14,176,255
Aug 11, 2026	10.49	10.85	10.49	10.63	10.63	1.43%	14,648,618
Aug 10, 2026	10.79	10.82	10.38	10.48	10.48	-3.94%	15,979,725
Aug 7, 2026	10.83	11.12	10.83	10.91	10.91	0.55%	9,976,188
Aug 6, 2026	10.81	10.99	10.75	10.85	10.85	0.56%	15,484,801
Aug 5, 2026	11.20	11.26	10.79	10.79	10.79	-3.83%	17,383,751
Aug 4, 2026	10.94	11.28	10.58	11.22	11.22	3.89%	18,654,316
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