5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-14.59%
3 MONTH PERFORMANCE
-9.37%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-10.32%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.16 | $11.12 (-0.36%) | $11.22 | $10.95 | 19.91 M | $13.88 B |
| 04/16/2025 | $11.50 | $11.10 (-3.48%) | $11.57 | $11.00 | 14.80 M | $13.85 B |
| 04/15/2025 | $11.55 | $11.56 (0.09%) | $11.70 | $11.48 | 12.50 M | $14.43 B |
| 04/14/2025 | $11.70 | $11.62 (-0.68%) | $11.83 | $11.55 | 8.93 M | $14.50 B |
| 04/11/2025 | $11.39 | $11.54 (1.32%) | $11.62 | $11.03 | 13.52 M | $14.40 B |
| 04/10/2025 | $11.24 | $11.19 (-0.44%) | $11.39 | $10.80 | 17.77 M | $13.97 B |
| 04/09/2025 | $10.14 | $11.61 (14.5%) | $11.74 | $10.00 | 31.59 M | $14.49 B |
| 04/08/2025 | $11.15 | $10.32 (-7.44%) | $11.19 | $10.11 | 18.22 M | $12.88 B |
| 04/07/2025 | $10.25 | $10.81 (5.46%) | $11.11 | $10.19 | 20.32 M | $13.49 B |
| 04/04/2025 | $10.82 | $10.72 (-0.92%) | $11.00 | $10.37 | 19.39 M | $13.38 B |
| 04/03/2025 | $11.95 | $11.27 (-5.69%) | $11.96 | $11.25 | 25.56 M | $14.06 B |
| 04/02/2025 | $12.33 | $12.34 (0.08%) | $12.47 | $12.18 | 12.43 M | $15.40 B |
| 04/01/2025 | $12.28 | $12.46 (1.47%) | $12.54 | $12.11 | 15.69 M | $15.55 B |
| 03/31/2025 | $12.08 | $12.28 (1.66%) | $12.39 | $11.92 | 13.47 M | $15.33 B |
| 03/28/2025 | $12.52 | $12.19 (-2.64%) | $12.70 | $12.12 | 17.99 M | $15.21 B |
| 03/27/2025 | $12.61 | $12.75 (1.11%) | $12.88 | $12.47 | 18.98 M | $15.91 B |
| 03/26/2025 | $12.50 | $12.65 (1.2%) | $12.71 | $12.36 | 18.16 M | $15.79 B |
| 03/25/2025 | $12.77 | $12.43 (-2.66%) | $12.81 | $12.34 | 26.84 M | $15.51 B |
| 03/24/2025 | $12.70 | $12.78 (0.63%) | $12.86 | $12.61 | 35.04 M | $15.95 B |
| 03/21/2025 | $12.81 | $12.53 (-2.19%) | $12.86 | $12.45 | 31.16 M | $15.64 B |
| 03/20/2025 | $12.82 | $12.95 (1.01%) | $12.99 | $12.57 | 34.28 M | $16.16 B |
| 03/19/2025 | $12.93 | $12.93 (0%) | $13.09 | $12.82 | 27.51 M | $16.14 B |
| 03/18/2025 | $13.20 | $13.02 (-1.36%) | $13.30 | $12.87 | 14.73 M | $16.25 B |
| 03/17/2025 | $12.94 | $13.27 (2.55%) | $13.31 | $12.92 | 12.98 M | $16.56 B |
| 03/14/2025 | $12.80 | $12.93 (1.02%) | $12.97 | $12.70 | 17.90 M | $16.14 B |
| 03/13/2025 | $12.70 | $12.55 (-1.18%) | $12.96 | $12.47 | 16.53 M | $15.66 B |
| 03/12/2025 | $13.20 | $12.77 (-3.26%) | $13.22 | $12.74 | 19.16 M | $15.94 B |
| 03/11/2025 | $13.43 | $13.11 (-2.38%) | $13.54 | $12.99 | 18.47 M | $16.36 B |
| 03/10/2025 | $13.28 | $13.54 (1.96%) | $13.87 | $13.26 | 31.76 M | $16.90 B |
| 03/07/2025 | $12.54 | $13.39 (6.78%) | $13.42 | $12.49 | 25.71 M | $16.71 B |
| 03/06/2025 | $11.94 | $12.71 (6.45%) | $12.71 | $11.89 | 31.55 M | $15.86 B |
| 03/05/2025 | $11.93 | $12.00 (0.59%) | $12.05 | $11.74 | 14.40 M | $14.98 B |
| 03/04/2025 | $11.90 | $11.77 (-1.09%) | $11.99 | $11.44 | 31.47 M | $14.69 B |
| 03/03/2025 | $12.66 | $12.15 (-4.03%) | $12.83 | $12.04 | 11.73 M | $15.16 B |
| 02/28/2025 | $12.68 | $12.88 (1.58%) | $12.90 | $12.60 | 40.76 M | $16.07 B |
| 02/27/2025 | $12.76 | $12.74 (-0.16%) | $13.07 | $12.66 | 17.67 M | $15.90 B |
| 02/26/2025 | $12.87 | $12.73 (-1.09%) | $13.05 | $12.63 | 16.68 M | $15.89 B |
| 02/25/2025 | $13.07 | $12.79 (-2.14%) | $13.07 | $12.60 | 33.94 M | $15.96 B |
| 02/24/2025 | $13.03 | $13.05 (0.15%) | $13.13 | $12.88 | 16.98 M | $16.29 B |
| 02/21/2025 | $13.37 | $12.98 (-2.92%) | $13.37 | $12.78 | 13.37 M | $16.20 B |
| 02/20/2025 | $13.43 | $13.31 (-0.89%) | $13.51 | $13.22 | 13.89 M | $16.61 B |
| 02/19/2025 | $12.95 | $13.46 (3.94%) | $13.48 | $12.87 | 20.23 M | $16.80 B |
| 02/18/2025 | $12.80 | $13.30 (3.91%) | $13.33 | $12.78 | 26.96 M | $16.60 B |
| 02/14/2025 | $12.57 | $12.81 (1.91%) | $12.85 | $12.52 | 10.08 M | $15.99 B |
| 02/13/2025 | $12.30 | $12.46 (1.3%) | $12.69 | $12.28 | 13.16 M | $15.55 B |
| 02/12/2025 | $12.23 | $12.53 (2.45%) | $12.59 | $12.07 | 18.41 M | $15.64 B |
| 02/11/2025 | $12.24 | $12.28 (0.33%) | $12.53 | $12.24 | 9.68 M | $15.33 B |
| 02/10/2025 | $12.38 | $12.30 (-0.65%) | $12.38 | $12.16 | 10.06 M | $15.35 B |
| 02/07/2025 | $12.30 | $12.40 (0.81%) | $12.50 | $12.19 | 10.44 M | $15.48 B |
| 02/06/2025 | $12.63 | $12.18 (-3.56%) | $12.75 | $12.18 | 21.48 M | $15.20 B |
| 02/05/2025 | $12.85 | $12.57 (-2.18%) | $13.00 | $12.41 | 13.49 M | $15.69 B |
| 02/04/2025 | $12.44 | $12.73 (2.33%) | $13.09 | $12.43 | 23.23 M | $15.89 B |
| 02/03/2025 | $12.44 | $12.56 (0.96%) | $12.66 | $12.23 | 22.66 M | $15.67 B |
| 01/31/2025 | $13.16 | $12.88 (-2.13%) | $13.21 | $12.82 | 18.10 M | $16.07 B |
| 01/30/2025 | $13.15 | $13.23 (0.61%) | $13.32 | $12.91 | 17.45 M | $16.51 B |
| 01/29/2025 | $13.16 | $13.09 (-0.53%) | $13.28 | $12.98 | 9.49 M | $16.34 B |
| 01/28/2025 | $13.08 | $13.16 (0.61%) | $13.32 | $12.99 | 23.40 M | $16.42 B |
| 01/27/2025 | $12.93 | $13.16 (1.78%) | $13.23 | $12.83 | 15.56 M | $16.42 B |
| 01/24/2025 | $12.87 | $12.96 (0.7%) | $13.15 | $12.84 | 17.04 M | $16.17 B |
| 01/23/2025 | $12.65 | $12.83 (1.42%) | $12.98 | $12.64 | 14.51 M | $16.01 B |
| 01/22/2025 | $12.68 | $12.69 (0.08%) | $12.95 | $12.65 | 14.32 M | $15.84 B |
| 01/21/2025 | $12.31 | $12.71 (3.25%) | $12.77 | $12.23 | 22.41 M | $15.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
