CNH Industrial N.V. (CNH)
NYSE: CNH
· Real-Time Price · USD
12.14
-0.69 (-5.38%)
At close: Aug 14, 2025, 3:59 PM
12.25
0.91%
Pre-market: Aug 15, 2025, 06:06 AM EDT
CNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.55 | 12.55 | 11.96 | 12.15 | 12.15 | -5.30% | 15,993,674 |
| Aug 13, 2025 | 12.54 | 12.86 | 12.50 | 12.83 | 12.83 | 2.48% | 8,871,774 |
| Aug 12, 2025 | 12.56 | 12.64 | 12.43 | 12.52 | 12.52 | 0.40% | 13,950,441 |
| Aug 11, 2025 | 12.51 | 12.60 | 12.38 | 12.47 | 12.47 | 0.32% | 8,703,302 |
| Aug 8, 2025 | 12.47 | 12.61 | 12.41 | 12.43 | 12.43 | -0.08% | 10,377,048 |
| Aug 7, 2025 | 12.53 | 12.56 | 12.28 | 12.44 | 12.44 | 0.16% | 7,602,200 |
| Aug 6, 2025 | 12.58 | 12.60 | 12.38 | 12.42 | 12.42 | -1.58% | 8,083,112 |
| Aug 5, 2025 | 12.62 | 12.69 | 12.44 | 12.62 | 12.62 | 0.72% | 13,579,000 |
| Aug 4, 2025 | 12.48 | 12.61 | 12.29 | 12.53 | 12.53 | 0.48% | 9,949,850 |
| Aug 1, 2025 | 12.98 | 13.17 | 12.39 | 12.47 | 12.47 | -3.78% | 20,346,606 |
| Jul 31, 2025 | 12.75 | 13.16 | 12.74 | 12.96 | 12.96 | 2.61% | 27,359,472 |
| Jul 30, 2025 | 12.83 | 12.88 | 12.51 | 12.63 | 12.63 | -1.41% | 15,844,747 |
| Jul 29, 2025 | 13.11 | 13.14 | 12.75 | 12.81 | 12.81 | -1.39% | 17,384,650 |
| Jul 28, 2025 | 13.27 | 13.28 | 12.97 | 12.99 | 12.99 | -2.40% | 11,455,015 |
| Jul 25, 2025 | 13.23 | 13.33 | 13.01 | 13.31 | 13.31 | 0.76% | 14,143,341 |
| Jul 24, 2025 | 13.30 | 13.35 | 13.16 | 13.21 | 13.21 | -1.27% | 11,940,828 |
| Jul 23, 2025 | 13.23 | 13.48 | 13.13 | 13.38 | 13.38 | 2.45% | 21,477,754 |
| Jul 22, 2025 | 12.69 | 13.16 | 12.63 | 13.06 | 13.06 | 3.16% | 29,102,300 |
| Jul 21, 2025 | 13.02 | 13.07 | 12.65 | 12.66 | 12.66 | -2.31% | 10,600,128 |
| Jul 18, 2025 | 13.09 | 13.11 | 12.89 | 12.96 | 12.96 | -0.08% | 10,375,918 |