CNH Industrial N.V. (CNH)
NYSE: CNH
· Real-Time Price · USD
11.33
-0.17 (-1.48%)
At close: Sep 09, 2025, 3:59 PM
CNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.45 | 11.56 | 11.30 | 11.33 | 11.33 | -1.48% | 9,213,274 |
| Sep 8, 2025 | 11.39 | 11.53 | 11.39 | 11.50 | 11.50 | 0.35% | 17,020,015 |
| Sep 5, 2025 | 11.40 | 11.62 | 11.37 | 11.46 | 11.46 | 0.88% | 12,829,638 |
| Sep 4, 2025 | 11.25 | 11.38 | 11.16 | 11.36 | 11.36 | 1.25% | 11,958,000 |
| Sep 3, 2025 | 11.16 | 11.25 | 11.06 | 11.22 | 11.22 | 0.18% | 11,259,000 |
| Sep 2, 2025 | 11.20 | 11.30 | 10.93 | 11.20 | 11.20 | -2.18% | 17,240,853 |
| Aug 29, 2025 | 11.78 | 11.81 | 11.37 | 11.45 | 11.45 | -4.02% | 13,669,844 |
| Aug 28, 2025 | 12.18 | 12.20 | 11.89 | 11.93 | 11.93 | -1.16% | 6,269,621 |
| Aug 27, 2025 | 12.02 | 12.11 | 11.91 | 12.07 | 12.07 | 0.00% | 8,373,100 |
| Aug 26, 2025 | 12.23 | 12.31 | 12.01 | 12.07 | 12.07 | -1.31% | 10,259,100 |
| Aug 25, 2025 | 12.36 | 12.36 | 12.21 | 12.23 | 12.23 | -1.13% | 8,049,833 |
| Aug 22, 2025 | 12.09 | 12.41 | 12.03 | 12.37 | 12.37 | 3.34% | 8,625,936 |
| Aug 21, 2025 | 12.16 | 12.19 | 11.97 | 11.97 | 11.97 | -1.72% | 9,337,709 |
| Aug 20, 2025 | 12.20 | 12.28 | 12.11 | 12.18 | 12.18 | -0.41% | 7,568,300 |
| Aug 19, 2025 | 12.22 | 12.43 | 12.15 | 12.23 | 12.23 | 0.25% | 9,909,721 |
| Aug 18, 2025 | 12.18 | 12.27 | 12.02 | 12.20 | 12.20 | 0.08% | 10,742,700 |
| Aug 15, 2025 | 12.18 | 12.26 | 12.07 | 12.19 | 12.19 | 0.33% | 8,920,804 |
| Aug 14, 2025 | 12.55 | 12.55 | 11.96 | 12.15 | 12.15 | -5.30% | 16,176,453 |
| 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 |