5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
+18.42%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.69 | $12.51 (-1.42%) | $12.73 | $12.46 | 31.29 M | $15.61 B |
| 05/29/2025 | $12.94 | $12.65 (-2.24%) | $12.96 | $12.63 | 21.82 M | $15.79 B |
| 05/28/2025 | $13.01 | $12.85 (-1.23%) | $13.06 | $12.83 | 15.44 M | $16.04 B |
| 05/27/2025 | $13.00 | $12.95 (-0.38%) | $13.12 | $12.80 | 25.44 M | $16.16 B |
| 05/23/2025 | $12.74 | $12.76 (0.16%) | $12.92 | $12.72 | 17.83 M | $15.92 B |
| 05/22/2025 | $12.77 | $12.96 (1.49%) | $13.05 | $12.73 | 16.44 M | $16.17 B |
| 05/21/2025 | $13.27 | $12.85 (-3.17%) | $13.27 | $12.84 | 8.41 M | $16.04 B |
| 05/20/2025 | $13.71 | $13.61 (-0.73%) | $13.77 | $13.55 | 10.54 M | $16.99 B |
| 05/19/2025 | $13.49 | $13.67 (1.33%) | $13.73 | $13.44 | 12.60 M | $17.06 B |
| 05/16/2025 | $13.42 | $13.67 (1.86%) | $13.78 | $13.38 | 23.14 M | $17.06 B |
| 05/15/2025 | $13.23 | $13.40 (1.28%) | $13.56 | $13.21 | 22.63 M | $16.72 B |
| 05/14/2025 | $13.26 | $13.33 (0.53%) | $13.42 | $13.23 | 16.13 M | $16.64 B |
| 05/13/2025 | $13.35 | $13.37 (0.15%) | $13.45 | $13.22 | 20.17 M | $16.69 B |
| 05/12/2025 | $13.35 | $13.30 (-0.37%) | $13.52 | $13.17 | 19.81 M | $16.60 B |
| 05/09/2025 | $12.69 | $12.77 (0.63%) | $12.81 | $12.61 | 12.00 M | $15.94 B |
| 05/08/2025 | $12.38 | $12.61 (1.86%) | $12.78 | $12.38 | 20.34 M | $15.74 B |
| 05/07/2025 | $12.29 | $12.20 (-0.73%) | $12.40 | $12.17 | 11.56 M | $15.23 B |
| 05/06/2025 | $12.34 | $12.38 (0.32%) | $12.57 | $12.30 | 10.07 M | $15.45 B |
| 05/05/2025 | $12.34 | $12.42 (0.65%) | $12.62 | $12.25 | 10.81 M | $15.50 B |
| 05/02/2025 | $12.39 | $12.40 (0.08%) | $12.51 | $12.29 | 18.56 M | $15.48 B |
| 05/01/2025 | $11.96 | $12.41 (3.76%) | $12.58 | $11.80 | 19.52 M | $15.49 B |
| 04/30/2025 | $11.38 | $11.57 (1.67%) | $11.57 | $11.25 | 22.67 M | $14.44 B |
| 04/29/2025 | $11.51 | $11.61 (0.87%) | $11.76 | $11.39 | 16.97 M | $14.49 B |
| 04/28/2025 | $11.68 | $11.73 (0.43%) | $11.86 | $11.62 | 12.89 M | $14.64 B |
| 04/25/2025 | $11.80 | $11.64 (-1.36%) | $11.82 | $11.59 | 13.58 M | $14.53 B |
| 04/24/2025 | $11.42 | $11.80 (3.33%) | $11.86 | $11.40 | 23.59 M | $14.73 B |
| 04/23/2025 | $11.55 | $11.30 (-2.16%) | $11.75 | $11.27 | 11.86 M | $14.10 B |
| 04/22/2025 | $11.11 | $11.28 (1.53%) | $11.43 | $11.08 | 15.36 M | $14.08 B |
| 04/21/2025 | $11.00 | $10.95 (-0.45%) | $11.06 | $10.76 | 10.14 M | $13.67 B |
| 04/17/2025 | $11.16 | $11.12 (-0.36%) | $11.22 | $10.95 | 19.92 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 |
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.
