5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+16.70%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
-16.98%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
-16.46%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.69 | $10.76 (0.65%) | $10.77 | $10.52 | 11.13 M | $13.45 B |
| 01/29/2026 | $10.84 | $10.85 (0.09%) | $10.96 | $10.62 | 9.12 M | $13.56 B |
| 01/28/2026 | $10.90 | $10.76 (-1.28%) | $10.95 | $10.70 | 8.50 M | $13.45 B |
| 01/27/2026 | $10.84 | $10.80 (-0.37%) | $10.92 | $10.72 | 9.10 M | $13.50 B |
| 01/26/2026 | $10.89 | $10.93 (0.37%) | $11.02 | $10.83 | 12.57 M | $13.66 B |
| 01/23/2026 | $11.05 | $10.88 (-1.54%) | $11.06 | $10.72 | 11.31 M | $13.60 B |
| 01/22/2026 | $11.02 | $11.05 (0.27%) | $11.25 | $11.01 | 10.94 M | $13.81 B |
| 01/21/2026 | $10.75 | $11.01 (2.42%) | $11.04 | $10.69 | 13.19 M | $13.76 B |
| 01/20/2026 | $10.59 | $10.63 (0.38%) | $10.78 | $10.54 | 14.48 M | $13.29 B |
| 01/16/2026 | $10.88 | $10.92 (0.37%) | $10.96 | $10.75 | 18.78 M | $13.65 B |
| 01/15/2026 | $10.72 | $10.82 (0.93%) | $10.91 | $10.67 | 14.26 M | $13.53 B |
| 01/14/2026 | $10.75 | $10.83 (0.74%) | $10.94 | $10.60 | 20.76 M | $13.54 B |
| 01/13/2026 | $10.36 | $10.45 (0.87%) | $10.51 | $10.27 | 12.43 M | $13.06 B |
| 01/12/2026 | $10.17 | $10.26 (0.88%) | $10.37 | $10.09 | 9.33 M | $12.83 B |
| 01/09/2026 | $10.34 | $10.19 (-1.45%) | $10.44 | $10.02 | 9.88 M | $12.74 B |
| 01/08/2026 | $9.79 | $10.31 (5.31%) | $10.40 | $9.77 | 14.49 M | $12.89 B |
| 01/07/2026 | $10.08 | $9.90 (-1.79%) | $10.21 | $9.80 | 13.03 M | $12.38 B |
| 01/06/2026 | $9.63 | $10.04 (4.26%) | $10.09 | $9.63 | 17.20 M | $12.55 B |
| 01/05/2026 | $9.35 | $9.65 (3.21%) | $9.68 | $9.28 | 13.49 M | $12.06 B |
| 01/02/2026 | $9.31 | $9.35 (0.43%) | $9.47 | $9.21 | 9.29 M | $11.69 B |
| 12/31/2025 | $9.29 | $9.22 (-0.75%) | $9.39 | $9.22 | 10.64 M | $11.53 B |
| 12/30/2025 | $9.39 | $9.34 (-0.53%) | $9.40 | $9.32 | 6.60 M | $11.68 B |
| 12/29/2025 | $9.42 | $9.39 (-0.32%) | $9.48 | $9.34 | 7.19 M | $11.74 B |
| 12/26/2025 | $9.40 | $9.44 (0.43%) | $9.47 | $9.35 | 4.11 M | $11.80 B |
| 12/24/2025 | $9.41 | $9.39 (-0.21%) | $9.42 | $9.32 | 2.67 M | $11.74 B |
| 12/23/2025 | $9.47 | $9.36 (-1.16%) | $9.47 | $9.34 | 8.08 M | $11.70 B |
| 12/22/2025 | $9.64 | $9.42 (-2.28%) | $9.66 | $9.41 | 10.85 M | $11.78 B |
| 12/19/2025 | $9.61 | $9.61 (0%) | $9.66 | $9.49 | 16.58 M | $12.01 B |
| 12/18/2025 | $9.64 | $9.65 (0.1%) | $9.74 | $9.47 | 10.21 M | $12.06 B |
| 12/17/2025 | $9.53 | $9.58 (0.52%) | $9.82 | $9.53 | 11.23 M | $11.98 B |
| 12/16/2025 | $9.59 | $9.63 (0.42%) | $9.74 | $9.56 | 8.87 M | $12.04 B |
| 12/15/2025 | $9.91 | $9.57 (-3.43%) | $9.96 | $9.56 | 15.01 M | $11.96 B |
| 12/12/2025 | $9.94 | $9.90 (-0.4%) | $10.04 | $9.80 | 11.27 M | $12.38 B |
| 12/11/2025 | $9.77 | $9.92 (1.54%) | $10.05 | $9.77 | 12.43 M | $12.40 B |
| 12/10/2025 | $9.32 | $9.82 (5.36%) | $9.84 | $9.32 | 16.19 M | $12.28 B |
| 12/09/2025 | $9.24 | $9.36 (1.3%) | $9.43 | $9.20 | 18.43 M | $11.70 B |
| 12/08/2025 | $9.43 | $9.24 (-2.01%) | $9.53 | $9.23 | 16.20 M | $11.55 B |
| 12/05/2025 | $9.49 | $9.44 (-0.53%) | $9.67 | $9.42 | 9.88 M | $11.80 B |
| 12/04/2025 | $9.52 | $9.47 (-0.53%) | $9.56 | $9.41 | 7.29 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 |
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.
