CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.76	14.02	13.53	13.58	13.58	0.59%	15,937,446
Sep 10, 2026	13.73	13.90	13.37	13.50	13.50	-2.88%	19,273,714
Sep 9, 2026	13.64	13.93	13.51	13.90	13.90	2.21%	22,637,556
Sep 8, 2026	14.31	14.31	13.55	13.60	13.60	-5.56%	17,322,938
Sep 4, 2026	13.89	14.46	13.87	14.40	14.40	4.05%	26,022,506
Sep 3, 2026	13.71	13.89	13.38	13.84	13.84	1.39%	37,561,452
Sep 2, 2026	12.46	13.89	12.39	13.65	13.65	9.20%	53,804,780
Sep 1, 2026	11.80	12.59	11.79	12.50	12.50	5.66%	30,934,188
Aug 31, 2026	12.11	12.25	11.69	11.83	11.83	1.28%	103,170,102
Aug 28, 2026	11.55	11.75	11.34	11.68	11.68	2.19%	12,221,785
Aug 27, 2026	11.62	11.64	11.38	11.43	11.43	-1.64%	11,619,217
Aug 26, 2026	11.54	11.85	11.48	11.62	11.62	0.52%	12,678,803
Aug 25, 2026	11.90	11.92	11.48	11.56	11.56	-1.70%	17,082,577
Aug 24, 2026	11.90	12.08	11.70	11.76	11.76	-0.93%	20,690,123
Aug 21, 2026	11.04	11.91	10.81	11.87	11.87	8.40%	23,941,308
Aug 20, 2026	10.19	10.96	10.19	10.95	10.95	6.41%	33,063,316
Aug 19, 2026	10.12	10.45	10.09	10.29	10.29	2.59%	15,169,464
Aug 18, 2026	10.28	10.30	10.03	10.03	10.03	-2.53%	10,346,916
Aug 17, 2026	10.40	10.48	10.29	10.29	10.29	-1.44%	8,915,089
Aug 14, 2026	10.35	10.54	10.29	10.44	10.44	0.48%	8,661,972
Aug 13, 2026	10.66	10.71	10.22	10.39	10.39	-3.17%	17,722,418
Aug 12, 2026	10.67	10.77	10.46	10.73	10.73	0.94%	14,314,709
Aug 11, 2026	10.49	10.85	10.49	10.63	10.63	1.43%	14,649,781
Aug 10, 2026	10.79	10.82	10.38	10.48	10.48	-3.94%	16,041,960
Aug 7, 2026	10.83	11.12	10.83	10.91	10.91	0.55%	9,979,130
Aug 6, 2026	10.81	10.99	10.75	10.85	10.85	0.56%	15,727,626
Aug 5, 2026	11.20	11.26	10.79	10.79	10.79	-3.83%	17,390,370
Aug 4, 2026	10.94	11.28	10.58	11.22	11.22	3.89%	18,654,549
Aug 3, 2026	11.41	12.02	10.70	10.80	10.80	5.37%	38,092,536
Jul 31, 2026	10.35	10.38	10.11	10.25	10.25	-0.68%	14,557,452
Jul 30, 2026	10.78	10.79	10.24	10.32	10.32	-4.09%	13,449,697
Jul 29, 2026	11.29	11.29	10.72	10.76	10.76	-5.94%	16,682,715
Jul 28, 2026	11.14	11.45	11.14	11.44	11.44	3.25%	16,089,930
Jul 27, 2026	11.15	11.22	10.87	11.08	11.08	-0.63%	12,926,120
Jul 24, 2026	10.68	11.15	10.66	11.15	11.15	4.99%	21,155,391
Jul 23, 2026	10.67	10.87	10.59	10.62	10.62	-0.75%	20,111,345
Jul 22, 2026	10.45	10.85	10.45	10.70	10.70	3.38%	7,750,189
Jul 21, 2026	10.41	10.49	10.21	10.35	10.35	0.19%	8,510,243
Jul 20, 2026	10.64	10.70	10.28	10.33	10.33	-2.91%	6,228,189
Jul 17, 2026	10.64	10.90	10.59	10.64	10.64	0.38%	6,953,825
Jul 16, 2026	10.51	10.78	10.49	10.60	10.60	0.28%	11,636,538
Jul 15, 2026	10.43	10.63	10.36	10.57	10.57	1.44%	6,838,029
Jul 14, 2026	10.58	10.74	10.27	10.42	10.42	-	7,469,508
Jul 13, 2026	10.44	10.54	10.30	10.42	10.42	-0.29%	8,520,714
Jul 10, 2026	10.35	10.55	10.32	10.45	10.45	1.65%	5,419,657
Jul 9, 2026	10.41	10.48	10.28	10.28	10.28	0.10%	8,352,411
Jul 8, 2026	10.27	10.35	10.07	10.27	10.27	-1.53%	10,321,772
Jul 7, 2026	10.79	10.83	10.30	10.43	10.43	-4.05%	9,430,524
Jul 6, 2026	10.72	10.96	10.64	10.87	10.87	1.40%	7,195,183
Jul 2, 2026	11.05	11.16	10.57	10.72	10.72	-1.83%	9,353,728