CNH Industrial N.V. (CNH)
13.03
-0.24 (-1.81%)
At close: Mar 18, 2025, 3:59 PM
12.94
-0.63%
Pre-market: Mar 19, 2025, 05:54 AM EDT
CNH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 13.20 | 13.30 | 12.87 | 13.02 | -0.25 | -1.88% | 14,724,689 |
| Mar 17, 2025 | 12.94 | 13.31 | 12.92 | 13.27 | 0.34 | 2.63% | 12,984,711 |
| Mar 14, 2025 | 12.80 | 12.97 | 12.70 | 12.93 | 0.38 | 3.03% | 17,899,210 |
| Mar 13, 2025 | 12.70 | 12.96 | 12.47 | 12.55 | -0.22 | -1.72% | 16,528,000 |
| Mar 12, 2025 | 13.20 | 13.22 | 12.74 | 12.77 | -0.34 | -2.59% | 19,163,618 |
| Mar 11, 2025 | 13.43 | 13.54 | 12.99 | 13.11 | -0.43 | -3.18% | 18,469,300 |
| Mar 10, 2025 | 13.28 | 13.87 | 13.26 | 13.54 | 0.15 | 1.12% | 31,763,906 |
| Mar 7, 2025 | 12.54 | 13.42 | 12.49 | 13.39 | 0.68 | 5.35% | 25,707,737 |
| Mar 6, 2025 | 11.94 | 12.71 | 11.89 | 12.71 | 0.71 | 5.92% | 31,546,889 |
| Mar 5, 2025 | 11.93 | 12.05 | 11.74 | 12.00 | 0.23 | 1.95% | 14,395,400 |
| Mar 4, 2025 | 11.90 | 11.99 | 11.44 | 11.77 | -0.38 | -3.13% | 31,470,586 |
| Mar 3, 2025 | 12.66 | 12.83 | 12.04 | 12.15 | -0.73 | -5.67% | 11,731,412 |
| Feb 28, 2025 | 12.68 | 12.90 | 12.60 | 12.88 | 0.14 | 1.10% | 40,762,400 |
| Feb 27, 2025 | 12.76 | 13.07 | 12.66 | 12.74 | 0.01 | 0.08% | 17,673,700 |
| Feb 26, 2025 | 12.87 | 13.05 | 12.63 | 12.73 | -0.06 | -0.47% | 16,675,200 |
| Feb 25, 2025 | 13.07 | 13.07 | 12.60 | 12.79 | -0.26 | -1.99% | 33,937,397 |
| Feb 24, 2025 | 13.03 | 13.13 | 12.88 | 13.05 | 0.07 | 0.54% | 16,984,422 |
| Feb 21, 2025 | 13.37 | 13.37 | 12.78 | 12.98 | -0.33 | -2.48% | 13,365,200 |
| Feb 20, 2025 | 13.43 | 13.51 | 13.22 | 13.31 | -0.15 | -1.11% | 13,888,806 |
| Feb 19, 2025 | 12.95 | 13.48 | 12.87 | 13.46 | 0.16 | 1.20% | 20,231,004 |
| Feb 18, 2025 | 12.80 | 13.33 | 12.78 | 13.30 | 0.49 | 3.83% | 26,960,207 |
| Feb 14, 2025 | 12.57 | 12.85 | 12.52 | 12.81 | 0.35 | 2.81% | 10,076,214 |
| Feb 13, 2025 | 12.30 | 12.69 | 12.28 | 12.46 | -0.07 | -0.56% | 13,158,906 |
| Feb 12, 2025 | 12.23 | 12.59 | 12.07 | 12.53 | 0.25 | 2.04% | 18,414,948 |
| Feb 11, 2025 | 12.24 | 12.53 | 12.24 | 12.28 | -0.02 | -0.16% | 9,676,800 |
| Feb 10, 2025 | 12.38 | 12.38 | 12.16 | 12.30 | -0.10 | -0.81% | 10,056,500 |
| Feb 7, 2025 | 12.30 | 12.50 | 12.19 | 12.40 | 0.22 | 1.81% | 10,438,700 |
| Feb 6, 2025 | 12.63 | 12.75 | 12.18 | 12.18 | -0.39 | -3.10% | 21,482,243 |
| Feb 5, 2025 | 12.85 | 13.00 | 12.41 | 12.57 | -0.16 | -1.26% | 13,493,019 |
| Feb 4, 2025 | 12.44 | 13.09 | 12.43 | 12.73 | 0.17 | 1.35% | 23,229,870 |
| Feb 3, 2025 | 12.44 | 12.66 | 12.23 | 12.56 | -0.32 | -2.48% | 22,660,706 |
| Jan 31, 2025 | 13.16 | 13.21 | 12.82 | 12.88 | -0.35 | -2.65% | 18,100,893 |
| Jan 30, 2025 | 13.15 | 13.32 | 12.91 | 13.23 | 0.14 | 1.07% | 17,447,747 |
| Jan 29, 2025 | 13.16 | 13.28 | 12.98 | 13.09 | -0.07 | -0.53% | 9,488,900 |
| Jan 28, 2025 | 13.08 | 13.32 | 12.99 | 13.16 | 0.00 | 0.00% | 23,404,396 |
| Jan 27, 2025 | 12.93 | 13.23 | 12.83 | 13.16 | 0.20 | 1.54% | 15,564,736 |
| Jan 24, 2025 | 12.87 | 13.15 | 12.84 | 12.96 | 0.13 | 1.01% | 17,041,542 |
| Jan 23, 2025 | 12.65 | 12.98 | 12.64 | 12.83 | 0.14 | 1.10% | 14,505,926 |
| Jan 22, 2025 | 12.68 | 12.95 | 12.65 | 12.69 | -0.02 | -0.16% | 14,317,700 |
| Jan 21, 2025 | 12.31 | 12.77 | 12.23 | 12.71 | 0.44 | 3.59% | 22,410,226 |
| Jan 17, 2025 | 12.08 | 12.31 | 12.03 | 12.27 | 0.22 | 1.83% | 11,249,100 |
| Jan 16, 2025 | 11.73 | 12.06 | 11.65 | 12.05 | 0.41 | 3.52% | 8,196,033 |
| Jan 15, 2025 | 11.78 | 11.84 | 11.63 | 11.64 | -0.01 | -0.09% | 8,149,362 |
| Jan 14, 2025 | 11.59 | 11.73 | 11.51 | 11.65 | -0.02 | -0.17% | 9,890,000 |
| Jan 13, 2025 | 11.20 | 11.77 | 11.15 | 11.67 | 0.35 | 3.09% | 19,935,376 |
| Jan 10, 2025 | 11.16 | 11.42 | 11.01 | 11.32 | 0.07 | 0.62% | 11,439,900 |
| Jan 8, 2025 | 11.23 | 11.28 | 11.12 | 11.25 | -0.13 | -1.14% | 6,467,831 |
| Jan 7, 2025 | 11.39 | 11.50 | 11.32 | 11.38 | 0.02 | 0.18% | 9,044,119 |
| Jan 6, 2025 | 11.54 | 11.72 | 11.36 | 11.36 | 0.16 | 1.43% | 8,714,091 |
| Jan 3, 2025 | 11.18 | 11.29 | 11.06 | 11.20 | 0.11 | 0.99% | 5,703,800 |