5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-9.55%
3 MONTH PERFORMANCE
-17.36%
6 MONTH PERFORMANCE
-24.54%
YEAR-TO-DATE PERFORMANCE
-16.42%
1 YEAR PERFORMANCE
-20.69%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.50 | $9.47 (-0.32%) | $9.56 | $9.41 | 6.13 M | $11.84 B |
| 12/03/2025 | $9.33 | $9.50 (1.82%) | $9.50 | $9.26 | 13.54 M | $11.88 B |
| 12/02/2025 | $9.36 | $9.28 (-0.85%) | $9.36 | $9.12 | 21.14 M | $11.60 B |
| 12/01/2025 | $9.39 | $9.32 (-0.75%) | $9.56 | $9.30 | 18.12 M | $11.65 B |
| 11/28/2025 | $9.25 | $9.43 (1.95%) | $9.50 | $9.23 | 7.81 M | $11.79 B |
| 11/26/2025 | $9.54 | $9.40 (-1.47%) | $9.60 | $9.36 | 28.17 M | $11.75 B |
| 11/25/2025 | $9.68 | $9.72 (0.41%) | $9.77 | $9.55 | 11.08 M | $12.15 B |
| 11/24/2025 | $9.67 | $9.55 (-1.24%) | $9.67 | $9.47 | 14.56 M | $11.94 B |
| 11/21/2025 | $9.45 | $9.69 (2.54%) | $9.79 | $9.38 | 10.10 M | $12.11 B |
| 11/20/2025 | $9.86 | $9.40 (-4.67%) | $9.90 | $9.36 | 11.33 M | $11.75 B |
| 11/19/2025 | $9.52 | $9.59 (0.74%) | $9.64 | $9.39 | 13.14 M | $11.99 B |
| 11/18/2025 | $9.65 | $9.51 (-1.45%) | $9.74 | $9.43 | 10.92 M | $11.89 B |
| 11/17/2025 | $10.02 | $9.76 (-2.59%) | $10.08 | $9.71 | 14.84 M | $12.20 B |
| 11/14/2025 | $9.96 | $10.05 (0.9%) | $10.09 | $9.88 | 13.11 M | $12.56 B |
| 11/13/2025 | $10.31 | $10.10 (-2.04%) | $10.40 | $10.07 | 18.50 M | $12.63 B |
| 11/12/2025 | $9.98 | $10.33 (3.51%) | $10.36 | $9.91 | 15.66 M | $12.91 B |
| 11/11/2025 | $9.62 | $9.88 (2.7%) | $9.98 | $9.57 | 14.61 M | $12.35 B |
| 11/10/2025 | $9.72 | $9.63 (-0.93%) | $9.78 | $9.44 | 10.78 M | $12.04 B |
| 11/07/2025 | $9.12 | $9.66 (5.92%) | $9.73 | $9.00 | 35.86 M | $12.08 B |
| 11/06/2025 | $10.47 | $10.26 (-2.01%) | $10.61 | $10.24 | 13.59 M | $12.83 B |
| 11/05/2025 | $10.29 | $10.47 (1.75%) | $10.56 | $10.25 | 8.66 M | $13.09 B |
| 11/04/2025 | $10.26 | $10.30 (0.39%) | $10.37 | $10.18 | 12.71 M | $12.88 B |
| 11/03/2025 | $10.40 | $10.41 (0.1%) | $10.45 | $10.24 | 11.34 M | $13.01 B |
| 10/31/2025 | $10.28 | $10.49 (2.04%) | $10.51 | $10.23 | 13.75 M | $13.10 B |
| 10/30/2025 | $10.52 | $10.38 (-1.33%) | $10.83 | $10.35 | 16.30 M | $12.96 B |
| 10/29/2025 | $10.57 | $10.62 (0.47%) | $10.86 | $10.50 | 10.84 M | $13.26 B |
| 10/28/2025 | $10.79 | $10.60 (-1.76%) | $10.80 | $10.60 | 11.27 M | $13.24 B |
| 10/27/2025 | $10.85 | $10.83 (-0.18%) | $11.06 | $10.78 | 8.08 M | $13.53 B |
| 10/24/2025 | $10.88 | $10.78 (-0.92%) | $10.89 | $10.71 | 7.06 M | $13.46 B |
| 10/23/2025 | $10.68 | $10.79 (1.03%) | $10.81 | $10.55 | 8.75 M | $13.48 B |
| 10/22/2025 | $10.59 | $10.61 (0.19%) | $10.78 | $10.53 | 10.07 M | $13.25 B |
| 10/21/2025 | $10.48 | $10.65 (1.62%) | $10.78 | $10.48 | 10.88 M | $13.30 B |
| 10/20/2025 | $10.40 | $10.51 (1.06%) | $10.60 | $10.39 | 6.69 M | $13.13 B |
| 10/17/2025 | $10.38 | $10.44 (0.58%) | $10.52 | $10.35 | 13.27 M | $13.04 B |
| 10/16/2025 | $10.30 | $10.45 (1.46%) | $10.45 | $10.24 | 27.01 M | $13.05 B |
| 10/15/2025 | $10.29 | $10.24 (-0.49%) | $10.35 | $10.16 | 19.44 M | $12.79 B |
| 10/14/2025 | $9.97 | $10.26 (2.91%) | $10.33 | $9.87 | 18.73 M | $12.81 B |
| 10/13/2025 | $10.40 | $10.06 (-3.27%) | $10.42 | $10.06 | 10.06 M | $12.56 B |
| 10/10/2025 | $10.54 | $10.10 (-4.17%) | $10.64 | $10.07 | 12.54 M | $12.61 B |
| 10/09/2025 | $10.73 | $10.49 (-2.24%) | $10.73 | $10.49 | 10.85 M | $13.10 B |
| 10/08/2025 | $10.93 | $10.68 (-2.29%) | $10.95 | $10.68 | 11.17 M | $13.34 B |
| 10/07/2025 | $10.99 | $10.96 (-0.27%) | $11.07 | $10.94 | 8.43 M | $13.69 B |
| 10/06/2025 | $11.00 | $10.96 (-0.36%) | $11.10 | $10.88 | 8.80 M | $13.69 B |
| 10/03/2025 | $10.85 | $10.91 (0.55%) | $11.04 | $10.85 | 7.73 M | $13.63 B |
| 10/02/2025 | $10.64 | $10.84 (1.88%) | $10.94 | $10.62 | 11.74 M | $13.54 B |
| 10/01/2025 | $10.87 | $10.56 (-2.85%) | $10.94 | $10.54 | 10.83 M | $13.19 B |
| 09/30/2025 | $10.88 | $10.85 (-0.28%) | $10.94 | $10.73 | 8.84 M | $13.55 B |
| 09/29/2025 | $10.92 | $10.91 (-0.09%) | $10.95 | $10.79 | 8.60 M | $13.63 B |
| 09/26/2025 | $10.83 | $10.88 (0.46%) | $10.97 | $10.83 | 7.01 M | $13.59 B |
| 09/25/2025 | $10.78 | $10.80 (0.19%) | $10.84 | $10.72 | 8.67 M | $13.49 B |
| 09/24/2025 | $10.96 | $10.87 (-0.82%) | $11.10 | $10.82 | 9.42 M | $13.58 B |
| 09/23/2025 | $11.05 | $10.96 (-0.81%) | $11.13 | $10.90 | 10.06 M | $13.69 B |
| 09/22/2025 | $10.94 | $11.00 (0.55%) | $11.08 | $10.89 | 12.32 M | $13.74 B |
| 09/19/2025 | $11.10 | $10.97 (-1.17%) | $11.19 | $10.91 | 27.29 M | $13.70 B |
| 09/18/2025 | $10.84 | $11.09 (2.31%) | $11.14 | $10.84 | 11.90 M | $13.85 B |
| 09/17/2025 | $10.95 | $10.85 (-0.91%) | $11.09 | $10.77 | 9.57 M | $13.55 B |
| 09/16/2025 | $10.89 | $10.93 (0.37%) | $11.00 | $10.82 | 10.71 M | $13.65 B |
| 09/15/2025 | $11.04 | $10.88 (-1.45%) | $11.05 | $10.85 | 10.15 M | $13.59 B |
| 09/12/2025 | $11.09 | $10.97 (-1.08%) | $11.09 | $10.86 | 18.12 M | $13.70 B |
| 09/11/2025 | $11.24 | $11.22 (-0.18%) | $11.42 | $11.18 | 14.95 M | $14.01 B |
| 09/10/2025 | $11.34 | $11.24 (-0.88%) | $11.51 | $11.16 | 9.90 M | $14.04 B |
| 09/09/2025 | $11.45 | $11.33 (-1.05%) | $11.56 | $11.30 | 10.71 M | $14.15 B |
| 09/08/2025 | $11.39 | $11.50 (0.97%) | $11.53 | $11.39 | 17.02 M | $14.36 B |
| 09/05/2025 | $11.40 | $11.46 (0.53%) | $11.62 | $11.37 | 12.83 M | $14.31 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.
