CNH Industrial N.V. (CNH) Charts

$13.00

$0.43 (3.38%)
Last update: 06/16/25, 12:43:18 PM EST
Day's range
$12.68
Day's range
$13.03

5 DAY PERFORMANCE

+0.46%

1 MONTH PERFORMANCE

-4.90%

3 MONTH PERFORMANCE

+0.54%

6 MONTH PERFORMANCE

+12.17%

YEAR-TO-DATE PERFORMANCE

+14.74%

1 YEAR PERFORMANCE

+25.00%

CNH Industrial N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $12.75 $13.00 (1.92%) $13.03 $12.68 9.43 M $16.22 B
06/13/2025 $12.64 $12.57 (-0.55%) $12.80 $12.55 19.10 M $15.69 B
06/12/2025 $12.80 $12.78 (-0.16%) $12.84 $12.67 9.46 M $15.95 B
06/11/2025 $12.97 $12.94 (-0.23%) $12.97 $12.78 13.75 M $16.15 B
06/10/2025 $12.89 $12.88 (-0.08%) $12.99 $12.72 19.30 M $16.07 B
06/09/2025 $12.79 $12.85 (0.47%) $12.99 $12.74 12.61 M $16.04 B
06/06/2025 $12.72 $12.73 (0.08%) $13.01 $12.71 13.09 M $15.89 B
06/05/2025 $12.51 $12.55 (0.32%) $12.67 $12.37 19.77 M $15.66 B
06/04/2025 $12.63 $12.44 (-1.5%) $12.69 $12.43 11.46 M $15.53 B
06/03/2025 $12.39 $12.56 (1.37%) $12.65 $12.28 17.47 M $15.67 B
06/02/2025 $12.65 $12.40 (-1.98%) $12.67 $12.31 19.36 M $15.48 B
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