CNH Industrial N.V. (CNH)
11.56
-0.06 (-0.52%)
At close: Apr 15, 2025, 3:59 PM
11.51
-0.44%
After-hours: Apr 15, 2025, 08:00 PM EDT
CNH Industrial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.70 | 11.70 | 11.83 | 11.83 | 11.55 | 11.55 | 11.62 | 11.62 | 0.69% | 8,886,478 |
| Apr 11, 2025 | 11.39 | 11.39 | 11.62 | 11.62 | 11.03 | 11.03 | 11.54 | 11.54 | 3.13% | 13,516,834 |
| Apr 10, 2025 | 11.24 | 11.24 | 11.39 | 11.39 | 10.80 | 10.80 | 11.19 | 11.19 | -3.62% | 17,774,500 |
| Apr 9, 2025 | 10.14 | 10.14 | 11.74 | 11.74 | 10.00 | 10.00 | 11.61 | 11.61 | 12.50% | 31,593,834 |
| Apr 8, 2025 | 11.15 | 11.15 | 11.19 | 11.19 | 10.11 | 10.11 | 10.32 | 10.32 | -4.53% | 18,222,216 |
| Apr 7, 2025 | 10.25 | 10.25 | 11.11 | 11.11 | 10.19 | 10.19 | 10.81 | 10.81 | 0.84% | 20,318,620 |
| Apr 4, 2025 | 10.82 | 10.82 | 11.00 | 11.00 | 10.37 | 10.37 | 10.72 | 10.72 | -4.88% | 19,388,313 |
| Apr 3, 2025 | 11.95 | 11.95 | 11.96 | 11.96 | 11.25 | 11.25 | 11.27 | 11.27 | -8.67% | 25,559,000 |
| Apr 2, 2025 | 12.33 | 12.33 | 12.47 | 12.47 | 12.18 | 12.18 | 12.34 | 12.34 | -0.96% | 12,426,900 |
| Apr 1, 2025 | 12.28 | 12.28 | 12.54 | 12.54 | 12.11 | 12.11 | 12.46 | 12.46 | 1.47% | 15,693,856 |
| Mar 31, 2025 | 12.08 | 12.08 | 12.39 | 12.39 | 11.92 | 11.92 | 12.28 | 12.28 | 0.74% | 13,472,616 |
| Mar 28, 2025 | 12.52 | 12.52 | 12.70 | 12.70 | 12.12 | 12.12 | 12.19 | 12.19 | -4.39% | 17,985,761 |
| Mar 27, 2025 | 12.61 | 12.61 | 12.88 | 12.88 | 12.47 | 12.47 | 12.75 | 12.75 | 0.79% | 18,983,444 |
| Mar 26, 2025 | 12.50 | 12.50 | 12.71 | 12.71 | 12.36 | 12.36 | 12.65 | 12.65 | 1.77% | 18,162,224 |
| Mar 25, 2025 | 12.77 | 12.77 | 12.81 | 12.81 | 12.34 | 12.34 | 12.43 | 12.43 | -2.74% | 26,838,019 |
| Mar 24, 2025 | 12.70 | 12.70 | 12.86 | 12.86 | 12.61 | 12.61 | 12.78 | 12.78 | 2.00% | 35,043,835 |
| Mar 21, 2025 | 12.81 | 12.81 | 12.86 | 12.86 | 12.45 | 12.45 | 12.53 | 12.53 | -3.24% | 31,157,501 |
| Mar 20, 2025 | 12.82 | 12.82 | 12.99 | 12.99 | 12.57 | 12.57 | 12.95 | 12.95 | 0.15% | 34,277,300 |
| Mar 19, 2025 | 12.93 | 12.93 | 13.09 | 13.09 | 12.82 | 12.82 | 12.93 | 12.93 | -0.69% | 27,512,001 |
| Mar 18, 2025 | 13.20 | 13.20 | 13.30 | 13.30 | 12.87 | 12.87 | 13.02 | 13.02 | -1.88% | 14,725,200 |
| Mar 17, 2025 | 12.94 | 12.94 | 13.31 | 13.31 | 12.92 | 12.92 | 13.27 | 13.27 | 2.63% | 12,984,711 |
| Mar 14, 2025 | 12.80 | 12.80 | 12.97 | 12.97 | 12.70 | 12.70 | 12.93 | 12.93 | 3.03% | 17,899,210 |
| Mar 13, 2025 | 12.70 | 12.70 | 12.96 | 12.96 | 12.47 | 12.47 | 12.55 | 12.55 | -1.72% | 16,528,000 |
| Mar 12, 2025 | 13.20 | 13.20 | 13.22 | 13.22 | 12.74 | 12.74 | 12.77 | 12.77 | -2.59% | 19,163,618 |
| Mar 11, 2025 | 13.43 | 13.43 | 13.54 | 13.54 | 12.99 | 12.99 | 13.11 | 13.11 | -3.18% | 18,469,300 |
| Mar 10, 2025 | 13.28 | 13.28 | 13.87 | 13.87 | 13.26 | 13.26 | 13.54 | 13.54 | 1.12% | 31,763,906 |
| Mar 7, 2025 | 12.54 | 12.54 | 13.42 | 13.42 | 12.49 | 12.49 | 13.39 | 13.39 | 5.35% | 25,707,737 |
| Mar 6, 2025 | 11.94 | 11.94 | 12.71 | 12.71 | 11.89 | 11.89 | 12.71 | 12.71 | 5.92% | 31,546,889 |
| Mar 5, 2025 | 11.93 | 11.93 | 12.05 | 12.05 | 11.74 | 11.74 | 12.00 | 12.00 | 1.95% | 14,395,400 |
| Mar 4, 2025 | 11.90 | 11.90 | 11.99 | 11.99 | 11.44 | 11.44 | 11.77 | 11.77 | -3.13% | 31,470,586 |
| Mar 3, 2025 | 12.66 | 12.66 | 12.83 | 12.83 | 12.04 | 12.04 | 12.15 | 12.15 | -5.67% | 11,731,412 |
| Feb 28, 2025 | 12.68 | 12.68 | 12.90 | 12.90 | 12.60 | 12.60 | 12.88 | 12.88 | 1.10% | 40,762,400 |
| Feb 27, 2025 | 12.76 | 12.76 | 13.07 | 13.07 | 12.66 | 12.66 | 12.74 | 12.74 | 0.08% | 17,673,700 |
| Feb 26, 2025 | 12.87 | 12.87 | 13.05 | 13.05 | 12.63 | 12.63 | 12.73 | 12.73 | -0.47% | 16,675,200 |
| Feb 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.60 | 12.60 | 12.79 | 12.79 | -1.99% | 33,937,397 |
| Feb 24, 2025 | 13.03 | 13.03 | 13.13 | 13.13 | 12.88 | 12.88 | 13.05 | 13.05 | 0.54% | 16,984,422 |
| Feb 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 12.78 | 12.78 | 12.98 | 12.98 | -2.48% | 13,365,200 |
| Feb 20, 2025 | 13.43 | 13.43 | 13.51 | 13.51 | 13.22 | 13.22 | 13.31 | 13.31 | -1.11% | 13,888,806 |
| Feb 19, 2025 | 12.95 | 12.95 | 13.48 | 13.48 | 12.87 | 12.87 | 13.46 | 13.46 | 1.20% | 20,231,004 |
| Feb 18, 2025 | 12.80 | 12.80 | 13.33 | 13.33 | 12.78 | 12.78 | 13.30 | 13.30 | 3.83% | 26,960,207 |
| Feb 14, 2025 | 12.57 | 12.57 | 12.85 | 12.85 | 12.52 | 12.52 | 12.81 | 12.81 | 2.81% | 10,076,214 |
| Feb 13, 2025 | 12.30 | 12.30 | 12.69 | 12.69 | 12.28 | 12.28 | 12.46 | 12.46 | -0.56% | 13,158,906 |
| Feb 12, 2025 | 12.23 | 12.23 | 12.59 | 12.59 | 12.07 | 12.07 | 12.53 | 12.53 | 2.04% | 18,414,948 |
| Feb 11, 2025 | 12.24 | 12.24 | 12.53 | 12.53 | 12.24 | 12.24 | 12.28 | 12.28 | -0.16% | 9,676,800 |
| Feb 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.16 | 12.16 | 12.30 | 12.30 | -0.81% | 10,056,500 |
| Feb 7, 2025 | 12.30 | 12.30 | 12.50 | 12.50 | 12.19 | 12.19 | 12.40 | 12.40 | 1.81% | 10,438,700 |
| Feb 6, 2025 | 12.63 | 12.63 | 12.75 | 12.75 | 12.18 | 12.18 | 12.18 | 12.18 | -3.10% | 21,482,243 |
| Feb 5, 2025 | 12.85 | 12.85 | 13.00 | 13.00 | 12.41 | 12.41 | 12.57 | 12.57 | -1.26% | 13,493,019 |
| Feb 4, 2025 | 12.44 | 12.44 | 13.09 | 13.09 | 12.43 | 12.43 | 12.73 | 12.73 | 1.35% | 23,229,870 |
| Feb 3, 2025 | 12.44 | 12.44 | 12.66 | 12.66 | 12.23 | 12.23 | 12.56 | 12.56 | -2.48% | 22,660,706 |