CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.48	10.49	10.18	10.25	10.25	-2.38%	13,204,181
Apr 23, 2026	10.52	10.63	10.38	10.50	10.50	0.29%	12,306,616
Apr 22, 2026	10.90	10.94	10.41	10.47	10.47	-2.97%	10,717,198
Apr 21, 2026	10.78	11.04	10.73	10.79	10.79	-0.46%	14,823,914
Apr 20, 2026	10.46	10.87	10.43	10.84	10.84	2.36%	11,650,521
Apr 17, 2026	10.54	10.78	10.44	10.59	10.59	1.73%	19,268,849
Apr 16, 2026	10.61	10.74	10.37	10.41	10.41	-2.16%	19,986,744
Apr 15, 2026	11.43	11.46	10.55	10.64	10.64	-7.40%	21,534,137
Apr 14, 2026	11.58	11.62	11.41	11.49	11.49	-0.78%	18,661,827
Apr 13, 2026	11.53	11.60	11.34	11.58	11.58	0.09%	9,254,997
Apr 10, 2026	11.70	11.80	11.50	11.57	11.57	-0.52%	9,416,008
Apr 9, 2026	11.35	11.76	11.35	11.63	11.63	1.75%	16,331,169
Apr 8, 2026	11.15	11.55	11.15	11.43	11.43	6.82%	19,352,142
Apr 7, 2026	10.69	10.76	10.52	10.70	10.70	-0.28%	12,374,164
Apr 6, 2026	10.58	10.75	10.44	10.73	10.73	0.75%	11,457,870
Apr 2, 2026	10.65	10.96	10.49	10.65	10.65	-3.36%	15,303,428
Apr 1, 2026	11.05	11.16	10.93	11.02	11.02	0.18%	17,731,983
Mar 31, 2026	10.61	11.04	10.51	11.00	11.00	5.77%	25,971,577
Mar 30, 2026	10.84	10.86	10.39	10.40	10.40	-2.99%	19,137,531
Mar 27, 2026	10.88	10.99	10.65	10.72	10.72	-2.19%	26,125,724
Mar 26, 2026	11.08	11.15	10.90	10.96	10.96	-1.79%	22,898,086
Mar 25, 2026	10.86	11.22	10.74	11.16	11.16	3.91%	29,907,528
Mar 24, 2026	10.12	10.81	9.93	10.74	10.74	2.78%	27,623,196
Mar 23, 2026	10.30	10.46	10.10	10.45	10.45	5.13%	23,319,392
Mar 20, 2026	10.10	10.19	9.86	9.94	9.94	-1.39%	27,145,445
Mar 19, 2026	10.00	10.17	9.81	10.08	10.08	-0.40%	14,126,337
Mar 18, 2026	10.59	10.68	10.12	10.12	10.12	-4.71%	10,940,315
Mar 17, 2026	10.67	10.69	10.37	10.62	10.62	0.95%	9,313,115
Mar 16, 2026	10.70	10.75	10.51	10.52	10.52	-1.22%	11,458,131
Mar 13, 2026	10.80	10.87	10.45	10.65	10.65	-0.93%	15,648,968
Mar 12, 2026	10.85	10.90	10.62	10.75	10.75	-2.09%	12,781,178
Mar 11, 2026	10.96	11.04	10.84	10.98	10.98	-0.45%	13,007,464
Mar 10, 2026	11.20	11.33	11.03	11.03	11.03	-0.99%	13,752,089
Mar 9, 2026	11.01	11.21	10.70	11.14	11.14	-0.09%	14,938,068
Mar 6, 2026	11.23	11.23	10.94	11.15	11.15	-2.19%	11,505,028
Mar 5, 2026	11.72	11.77	11.22	11.40	11.40	-4.20%	13,479,026
Mar 4, 2026	12.02	12.11	11.84	11.90	11.90	-1.33%	7,955,564
Mar 3, 2026	12.02	12.11	11.68	12.06	12.06	-2.19%	11,418,543
Mar 2, 2026	12.12	12.34	11.98	12.33	12.33	0.24%	10,628,018
Feb 27, 2026	12.00	12.30	11.93	12.30	12.30	1.23%	12,556,842
Feb 26, 2026	12.37	12.37	11.90	12.15	12.15	-1.62%	14,860,805
Feb 25, 2026	12.82	12.87	12.29	12.35	12.35	-3.14%	12,470,798
Feb 24, 2026	12.72	12.90	12.68	12.75	12.75	0.16%	11,276,491
Feb 23, 2026	12.95	13.18	12.71	12.73	12.73	-2.53%	10,731,769
Feb 20, 2026	12.94	13.20	12.70	13.06	13.06	0.62%	18,245,409
Feb 19, 2026	12.77	13.15	12.72	12.98	12.98	2.45%	20,436,044
Feb 18, 2026	12.94	12.94	12.44	12.67	12.67	-3.21%	21,769,876
Feb 17, 2026	11.99	13.31	11.99	13.09	13.09	2.67%	26,783,430
Feb 13, 2026	12.59	12.87	12.39	12.75	12.75	0.47%	20,597,428
Feb 12, 2026	12.73	12.89	12.49	12.69	12.69	-0.86%	22,198,443