-
5 DAY PERFORMANCE
+9.35% -
1 MONTH PERFORMANCE
-1.52% -
3 MONTH PERFORMANCE
+11.69% -
6 MONTH PERFORMANCE
-4.02% -
YEAR-TO-DATE PERFORMANCE
-9.77% -
1 YEAR PERFORMANCE
+6.29%
CNH Industrial NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.89 | $10.99 (0.92%) | $11.00 | $10.77 | 14.04 M | $13.80 B |
| 11/15/2024 | $10.62 | $10.90 (2.64%) | $10.95 | $10.62 | 20.68 M | $13.69 B |
| 11/14/2024 | $10.66 | $10.66 (0%) | $10.75 | $10.53 | 19.72 M | $13.39 B |
| 11/13/2024 | $10.29 | $10.05 (-2.33%) | $10.31 | $10.01 | 9.73 M | $12.62 B |
| 11/12/2024 | $10.68 | $10.26 (-3.93%) | $10.70 | $10.25 | 9.08 M | $12.89 B |
| 11/11/2024 | $10.58 | $10.72 (1.32%) | $10.84 | $10.57 | 7.79 M | $13.46 B |
| 11/08/2024 | $10.60 | $10.66 (0.57%) | $10.66 | $10.31 | 22.66 M | $13.39 B |
| 11/07/2024 | $11.56 | $11.63 (0.61%) | $11.72 | $11.49 | 14.31 M | $14.61 B |
| 11/06/2024 | $11.57 | $11.58 (0.09%) | $11.72 | $11.45 | 12.68 M | $14.54 B |
| 11/05/2024 | $11.08 | $11.25 (1.53%) | $11.33 | $11.04 | 17.01 M | $14.13 B |
| 11/04/2024 | $11.27 | $11.18 (-0.8%) | $11.47 | $11.09 | 12.41 M | $14.04 B |
| 11/01/2024 | $11.23 | $11.26 (0.27%) | $11.41 | $11.18 | 10.04 M | $14.14 B |
| 10/31/2024 | $11.24 | $11.23 (-0.09%) | $11.34 | $11.15 | 10.12 M | $14.10 B |
| 10/30/2024 | $11.26 | $11.26 (0%) | $11.50 | $11.24 | 7.12 M | $14.14 B |
| 10/29/2024 | $11.36 | $11.30 (-0.53%) | $11.41 | $11.28 | 8.80 M | $14.19 B |
| 10/28/2024 | $11.29 | $11.41 (1.06%) | $11.47 | $11.25 | 6.75 M | $14.33 B |
| 10/25/2024 | $11.18 | $11.20 (0.18%) | $11.39 | $11.15 | 8.21 M | $14.07 B |
| 10/24/2024 | $11.11 | $11.18 (0.63%) | $11.20 | $11.02 | 6.76 M | $14.04 B |
| 10/23/2024 | $10.89 | $11.05 (1.47%) | $11.13 | $10.89 | 9.54 M | $13.88 B |
| 10/22/2024 | $10.98 | $10.98 (0%) | $11.09 | $10.86 | 5.95 M | $13.79 B |
| 10/21/2024 | $11.11 | $10.97 (-1.26%) | $11.19 | $10.94 | 4.12 M | $13.78 B |
| 10/18/2024 | $11.16 | $11.16 (0%) | $11.21 | $11.06 | 5.15 M | $14.02 B |
| 10/17/2024 | $11.11 | $11.10 (-0.09%) | $11.14 | $10.95 | 7.29 M | $13.94 B |
| 10/16/2024 | $11.03 | $11.15 (1.09%) | $11.30 | $11.03 | 9.87 M | $14.00 B |
| 10/15/2024 | $11.10 | $10.96 (-1.26%) | $11.21 | $10.95 | 8.21 M | $13.77 B |
| 10/14/2024 | $11.16 | $11.14 (-0.18%) | $11.22 | $11.02 | 6.59 M | $13.99 B |
| 10/11/2024 | $11.10 | $11.25 (1.35%) | $11.28 | $11.10 | 5.16 M | $14.13 B |
| 10/10/2024 | $11.11 | $11.12 (0.09%) | $11.16 | $11.03 | 5.24 M | $13.97 B |
| 10/09/2024 | $10.99 | $11.16 (1.55%) | $11.22 | $10.93 | 9.57 M | $14.02 B |
| 10/08/2024 | $10.94 | $10.98 (0.37%) | $11.03 | $10.86 | 9.17 M | $13.79 B |
| 10/07/2024 | $10.91 | $11.09 (1.65%) | $11.11 | $10.88 | 4.86 M | $13.93 B |
| 10/04/2024 | $11.01 | $11.00 (-0.09%) | $11.04 | $10.84 | 8.45 M | $13.82 B |
| 10/03/2024 | $10.97 | $10.88 (-0.82%) | $11.00 | $10.80 | 7.41 M | $13.67 B |
| 10/02/2024 | $11.09 | $11.08 (-0.09%) | $11.19 | $10.98 | 7.86 M | $13.92 B |
| 10/01/2024 | $11.06 | $11.10 (0.36%) | $11.21 | $10.93 | 9.70 M | $13.94 B |
| 09/30/2024 | $11.28 | $11.10 (-1.6%) | $11.29 | $11.03 | 13.65 M | $13.94 B |
| 09/27/2024 | $11.38 | $11.33 (-0.44%) | $11.50 | $11.28 | 11.08 M | $14.23 B |
| 09/26/2024 | $11.11 | $11.23 (1.08%) | $11.27 | $11.08 | 9.29 M | $14.10 B |
| 09/25/2024 | $11.23 | $10.96 (-2.4%) | $11.24 | $10.95 | 10.26 M | $13.77 B |
| 09/24/2024 | $11.14 | $11.25 (0.99%) | $11.40 | $11.08 | 15.14 M | $14.13 B |
| 09/23/2024 | $10.78 | $10.80 (0.19%) | $10.88 | $10.64 | 8.83 M | $13.56 B |
| 09/20/2024 | $10.80 | $10.83 (0.28%) | $10.91 | $10.60 | 133.03 M | $13.60 B |
| 09/19/2024 | $10.79 | $10.95 (1.48%) | $11.12 | $10.77 | 18.38 M | $13.75 B |
| 09/18/2024 | $10.49 | $10.58 (0.86%) | $10.94 | $10.47 | 12.57 M | $13.29 B |
| 09/17/2024 | $10.39 | $10.50 (1.06%) | $10.56 | $10.34 | 14.07 M | $13.19 B |
| 09/16/2024 | $10.39 | $10.28 (-1.06%) | $10.42 | $10.16 | 12.01 M | $12.91 B |
| 09/13/2024 | $10.17 | $10.35 (1.77%) | $10.36 | $10.14 | 10.35 M | $13.00 B |
| 09/12/2024 | $10.17 | $10.06 (-1.08%) | $10.25 | $9.92 | 12.06 M | $12.64 B |
| 09/11/2024 | $10.21 | $10.17 (-0.39%) | $10.30 | $9.98 | 11.10 M | $12.77 B |
| 09/10/2024 | $10.41 | $10.23 (-1.73%) | $10.49 | $10.06 | 13.95 M | $12.85 B |
| 09/09/2024 | $10.45 | $10.52 (0.67%) | $10.77 | $10.43 | 31.23 M | $13.21 B |
| 09/06/2024 | $10.13 | $10.07 (-0.59%) | $10.31 | $10.04 | 8.91 M | $12.65 B |
| 09/05/2024 | $10.15 | $10.13 (-0.2%) | $10.19 | $10.05 | 14.91 M | $12.72 B |
| 09/04/2024 | $10.06 | $10.11 (0.5%) | $10.20 | $10.00 | 12.31 M | $12.70 B |
| 09/03/2024 | $10.21 | $10.09 (-1.18%) | $10.24 | $10.01 | 10.82 M | $12.67 B |
| 08/30/2024 | $10.15 | $10.34 (1.87%) | $10.39 | $10.11 | 10.14 M | $12.99 B |
| 08/29/2024 | $10.13 | $10.11 (-0.2%) | $10.21 | $10.02 | 3.06 M | $12.70 B |
| 08/28/2024 | $10.05 | $10.05 (0%) | $10.17 | $10.00 | 3.52 M | $12.62 B |
| 08/27/2024 | $10.19 | $10.14 (-0.49%) | $10.24 | $10.04 | 4.04 M | $12.74 B |
| 08/26/2024 | $10.22 | $10.24 (0.2%) | $10.31 | $10.17 | 3.35 M | $12.86 B |
| 08/23/2024 | $10.11 | $10.20 (0.89%) | $10.27 | $10.02 | 3.30 M | $12.81 B |
| 08/22/2024 | $10.11 | $10.05 (-0.59%) | $10.17 | $9.99 | 5.07 M | $12.62 B |
| 08/21/2024 | $9.90 | $10.13 (2.32%) | $10.14 | $9.86 | 6.01 M | $12.72 B |
| 08/20/2024 | $9.90 | $9.79 (-1.11%) | $9.95 | $9.77 | 5.66 M | $12.30 B |
| 08/19/2024 | $9.92 | $9.96 (0.4%) | $10.02 | $9.89 | 7.97 M | $12.51 B |