CNH Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.49	9.67	9.42	9.44	9.44	-0.32%	9,854,112
Dec 4, 2025	9.52	9.56	9.41	9.47	9.47	-0.32%	7,290,280
Dec 3, 2025	9.33	9.50	9.26	9.50	9.50	2.37%	13,534,765
Dec 2, 2025	9.36	9.36	9.12	9.28	9.28	-0.43%	20,492,295
Dec 1, 2025	9.39	9.56	9.30	9.32	9.32	-1.17%	18,123,077
Nov 28, 2025	9.25	9.50	9.23	9.43	9.43	0.32%	7,812,889
Nov 26, 2025	9.54	9.60	9.36	9.40	9.40	-3.29%	28,082,526
Nov 25, 2025	9.68	9.77	9.55	9.72	9.72	1.78%	10,939,269
Nov 24, 2025	9.67	9.67	9.47	9.55	9.55	-1.44%	14,352,336
Nov 21, 2025	9.45	9.79	9.38	9.69	9.69	3.09%	10,096,765
Nov 20, 2025	9.86	9.90	9.36	9.40	9.40	-1.98%	11,328,419
Nov 19, 2025	9.52	9.64	9.39	9.59	9.59	0.84%	13,143,364
Nov 18, 2025	9.65	9.74	9.44	9.51	9.51	-2.56%	10,916,576
Nov 17, 2025	10.02	10.08	9.71	9.76	9.76	-2.89%	14,842,668
Nov 14, 2025	9.96	10.09	9.88	10.05	10.05	-0.50%	13,113,988
Nov 13, 2025	10.31	10.40	10.07	10.10	10.10	-2.23%	18,497,309
Nov 12, 2025	9.98	10.36	9.91	10.33	10.33	4.55%	15,664,568
Nov 11, 2025	9.62	9.98	9.57	9.88	9.88	2.60%	14,612,203
Nov 10, 2025	9.72	9.78	9.44	9.63	9.63	-0.31%	10,777,746
Nov 7, 2025	9.12	9.73	9.00	9.66	9.66	-5.85%	35,861,414
Nov 6, 2025	10.47	10.61	10.24	10.26	10.26	-2.01%	13,588,476
Nov 5, 2025	10.29	10.56	10.25	10.47	10.47	1.65%	8,656,064
Nov 4, 2025	10.26	10.37	10.18	10.30	10.30	-1.06%	12,711,501
Nov 3, 2025	10.40	10.45	10.24	10.41	10.41	-0.76%	11,335,545
Oct 31, 2025	10.28	10.51	10.23	10.49	10.49	1.06%	13,745,115
Oct 30, 2025	10.52	10.83	10.35	10.38	10.38	-2.26%	16,304,493
Oct 29, 2025	10.57	10.86	10.50	10.62	10.62	0.19%	10,840,326
Oct 28, 2025	10.79	10.80	10.60	10.60	10.60	-2.12%	11,270,302
Oct 27, 2025	10.85	11.06	10.78	10.83	10.83	0.46%	8,079,606
Oct 24, 2025	10.88	10.89	10.71	10.78	10.78	-0.09%	7,055,897
Oct 23, 2025	10.68	10.81	10.55	10.79	10.79	1.70%	8,754,436
Oct 22, 2025	10.59	10.78	10.53	10.61	10.61	-0.38%	10,066,229
Oct 21, 2025	10.48	10.78	10.48	10.65	10.65	1.33%	10,881,467
Oct 20, 2025	10.40	10.60	10.39	10.51	10.51	0.67%	6,686,660
Oct 17, 2025	10.38	10.52	10.35	10.44	10.44	-0.10%	13,267,870
Oct 16, 2025	10.30	10.45	10.24	10.45	10.45	2.05%	27,007,585
Oct 15, 2025	10.29	10.35	10.17	10.24	10.24	-0.19%	19,435,916
Oct 14, 2025	9.97	10.33	9.87	10.26	10.26	1.99%	18,727,654
Oct 13, 2025	10.40	10.42	10.06	10.06	10.06	-0.40%	10,063,453
Oct 10, 2025	10.54	10.64	10.07	10.10	10.10	-3.72%	12,543,666
Oct 9, 2025	10.73	10.73	10.49	10.49	10.49	-1.78%	10,854,724
Oct 8, 2025	10.93	10.95	10.68	10.68	10.68	-2.55%	11,165,895
Oct 7, 2025	10.99	11.07	10.94	10.96	10.96	-	8,432,229
Oct 6, 2025	11.00	11.10	10.88	10.96	10.96	0.46%	8,803,716
Oct 3, 2025	10.85	11.04	10.85	10.91	10.91	0.65%	7,730,290
Oct 2, 2025	10.64	10.94	10.62	10.84	10.84	2.65%	11,738,808
Oct 1, 2025	10.87	10.94	10.54	10.56	10.56	-2.67%	10,830,038
Sep 30, 2025	10.88	10.94	10.73	10.85	10.85	-0.55%	8,836,018
Sep 29, 2025	10.92	10.95	10.79	10.91	10.91	0.28%	8,596,422
Sep 26, 2025	10.83	10.97	10.83	10.88	10.88	0.74%	7,012,309