5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+9.77%
YEAR-TO-DATE PERFORMANCE
-8.70%
1 YEAR PERFORMANCE
-8.70%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $11.19 | $11.11 (-0.76%) | $11.23 | $11.08 | 559,522 | |
| 12/27/2024 | $11.15 | $11.29 (1.26%) | $11.38 | $11.13 | 4.43 M | $14.12 B |
| 12/26/2024 | $11.16 | $11.27 (0.99%) | $11.35 | $11.12 | 5.21 M | $14.10 B |
| 12/24/2024 | $11.15 | $11.19 (0.36%) | $11.22 | $11.07 | 1.95 M | $14.00 B |
| 12/23/2024 | $11.09 | $11.20 (0.99%) | $11.30 | $11.02 | 6.26 M | $14.01 B |
| 12/20/2024 | $11.01 | $11.14 (1.18%) | $11.30 | $10.97 | 14.97 M | $13.94 B |
| 12/19/2024 | $11.15 | $11.00 (-1.35%) | $11.20 | $10.90 | 9.77 M | $13.76 B |
| 12/18/2024 | $11.60 | $11.04 (-4.83%) | $11.65 | $11.03 | 7.85 M | $13.81 B |
| 12/17/2024 | $11.80 | $11.60 (-1.69%) | $11.88 | $11.55 | 11.02 M | $14.51 B |
| 12/16/2024 | $11.73 | $11.59 (-1.19%) | $11.84 | $11.58 | 6.44 M | $14.50 B |
| 12/13/2024 | $11.70 | $11.82 (1.03%) | $11.88 | $11.69 | 5.88 M | $14.79 B |
| 12/12/2024 | $12.01 | $11.75 (-2.16%) | $12.05 | $11.70 | 6.85 M | $14.70 B |
| 12/11/2024 | $12.10 | $12.02 (-0.66%) | $12.15 | $11.91 | 8.71 M | $15.04 B |
| 12/10/2024 | $12.07 | $12.06 (-0.08%) | $12.21 | $11.82 | 8.35 M | $15.09 B |
| 12/09/2024 | $12.09 | $12.06 (-0.25%) | $12.53 | $12.06 | 10.41 M | $15.09 B |
| 12/06/2024 | $12.06 | $11.98 (-0.66%) | $12.07 | $11.90 | 9.31 M | $14.99 B |
| 12/05/2024 | $12.28 | $11.94 (-2.77%) | $12.46 | $11.93 | 10.02 M | $14.94 B |
| 12/04/2024 | $12.30 | $12.24 (-0.49%) | $12.33 | $12.00 | 13.26 M | $15.31 B |
| 12/03/2024 | $12.45 | $12.37 (-0.64%) | $12.49 | $12.33 | 12.64 M | $15.47 B |
| 12/02/2024 | $12.52 | $12.37 (-1.2%) | $12.55 | $12.31 | 13.36 M | $15.47 B |
| 11/29/2024 | $12.47 | $12.56 (0.72%) | $12.69 | $12.41 | 10.76 M | $15.71 B |
| 11/27/2024 | $12.34 | $12.54 (1.62%) | $12.65 | $12.34 | 9.61 M | $15.69 B |
| 11/26/2024 | $12.36 | $12.38 (0.16%) | $12.47 | $12.21 | 18.21 M | $15.49 B |
| 11/25/2024 | $12.30 | $12.65 (2.85%) | $12.76 | $12.26 | 21.09 M | $15.83 B |
| 11/22/2024 | $11.90 | $12.15 (2.1%) | $12.17 | $11.70 | 15.72 M | $15.20 B |
| 11/21/2024 | $11.41 | $11.92 (4.47%) | $12.03 | $11.34 | 14.30 M | $14.91 B |
| 11/20/2024 | $11.11 | $11.40 (2.61%) | $11.42 | $11.10 | 18.08 M | $14.26 B |
| 11/19/2024 | $10.88 | $11.07 (1.75%) | $11.10 | $10.82 | 36.71 M | $13.85 B |
| 11/18/2024 | $10.89 | $10.99 (0.92%) | $11.00 | $10.77 | 14.05 M | $13.75 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 |