NYSE : CNH

CNH Industrial N.V. — Price history

Industrials · Farm & Heavy Construction Machinery · United Kingdom

Last price 11.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.56B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CNH Industrial N.V. (CNH) closed at 11.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	11.26	11.86	11.17	11.76	22,164,228	+4.16%
2026-10-29	10.81	11.6	10.74	11.29	41,236,772	+2.64%
2026-10-28	11.22	11.3	10.935	11	17,006,244	-1.26%
2026-10-27	11.36	11.48	11.08	11.14	16,812,295	-0.98%
2026-10-26	11.45	11.56	11.08	11.25	16,677,181	-2.09%
2026-10-23	11.42	11.53	11.21	11.49	15,907,234	-0.78%
2026-10-22	11.27	11.71	11.22	11.58	17,052,784	+0.52%
2026-10-21	11.56	11.62	11.4	11.52	8,548,701	-0.17%
2026-10-20	11.21	11.655	11.21	11.54	11,994,415	+2.85%
2026-10-19	11.6	11.67	11.193	11.22	10,442,566	-3.28%
2026-10-16	12	12.065	11.555	11.6	10,867,974	-2.93%
2026-10-15	11.91	12.04	11.625	11.95	12,028,658	-0.25%
2026-10-14	12.01	12.205	11.865	11.98	12,345,658	-1.56%
2026-10-13	11.77	12.21	11.67	12.17	15,611,748	+4.46%
2026-10-12	11.38	11.735	11.37	11.65	11,433,126	+2.28%
2026-10-09	12.14	12.345	11.38	11.39	23,601,628	-6.10%
2026-10-08	12.15	12.31	11.9	12.13	17,939,456	-2.65%
2026-10-07	13.2	13.2	12.275	12.46	21,121,375	-6.10%
2026-10-06	13.35	13.59	13.21	13.27	11,717,284	-0.23%
2026-10-05	13.44	13.59	13.08	13.3	10,925,318	-1.26%
2026-10-02	12.93	13.58	12.91	13.47	17,281,189	+4.82%
2026-10-01	12.75	12.865	12.41	12.85	16,909,665	+0.00%
2026-09-30	13.05	13.26	12.85	12.85	11,535,151	-1.61%
2026-09-29	13.2	13.345	13.03	13.06	14,268,222	-1.51%
2026-09-28	13.05	13.28	12.96	13.26	11,045,944	+1.30%
2026-09-25	13.18	13.29	12.95	13.09	13,306,091	-1.43%
2026-09-24	13.68	13.77	13.135	13.28	14,975,534	-3.42%
2026-09-23	13.63	14.11	13.63	13.75	15,855,269	+0.59%
2026-09-22	13.53	13.95	13.53	13.67	16,797,016	+1.41%
2026-09-21	13.61	13.745	13.44	13.48	15,847,325	+0.22%
2026-09-18	13.52	13.715	13.4	13.45	24,921,500	-0.74%
2026-09-17	13.79	13.87	13.441	13.55	13,940,077	+0.22%
2026-09-16	13.99	14.07	13.38	13.52	13,941,647	-3.43%
2026-09-15	13.76	14.355	13.69	14	21,013,308	+1.82%
2026-09-14	13.36	13.98	13.275	13.75	14,787,011	+1.25%
2026-09-11	13.76	14.015	13.525	13.58	15,937,446	+0.59%
2026-09-10	13.73	13.9	13.365	13.5	19,273,714	-2.88%
2026-09-09	13.64	13.93	13.51	13.9	22,637,556	+2.21%
2026-09-08	14.31	14.31	13.55	13.6	17,322,938	-5.56%
2026-09-04	13.89	14.46	13.87	14.4	26,022,506	+4.05%
2026-09-03	13.71	13.89	13.38	13.84	37,561,452	+1.39%
2026-09-02	12.46	13.89	12.39	13.65	53,804,780	+9.20%
2026-09-01	11.8	12.59	11.79	12.5	30,934,188	+5.66%
2026-08-31	12.11	12.25	11.69	11.83	103,170,102	+1.28%
2026-08-28	11.55	11.75	11.335	11.68	12,221,785	+2.19%
2026-08-27	11.62	11.636	11.38	11.43	11,619,217	-1.64%
2026-08-26	11.54	11.845	11.48	11.62	12,678,803	+0.52%
2026-08-25	11.9	11.915	11.48	11.56	17,082,577	-1.70%
2026-08-24	11.9	12.08	11.695	11.76	20,690,123	-0.93%
2026-08-21	11.04	11.91	10.81	11.87	23,941,308	+8.40%
2026-08-20	10.19	10.96	10.185	10.95	33,063,316	+6.41%
2026-08-19	10.12	10.45	10.09	10.29	15,169,464	+2.59%
2026-08-18	10.28	10.295	10.03	10.03	10,346,916	-2.53%
2026-08-17	10.4	10.475	10.29	10.29	8,915,089	-1.44%
2026-08-14	10.35	10.54	10.285	10.44	8,661,972	+0.48%
2026-08-13	10.66	10.71	10.22	10.39	17,722,418	-3.17%
2026-08-12	10.67	10.77	10.455	10.73	14,314,709	+0.94%
2026-08-11	10.49	10.85	10.49	10.63	14,649,781	+1.43%
2026-08-10	10.79	10.82	10.38	10.48	16,041,960	-3.94%
2026-08-07	10.83	11.12	10.83	10.91	9,979,130	+0.55%
2026-08-06	10.81	10.99	10.745	10.85	15,727,626	+0.56%
2026-08-05	11.2	11.255	10.79	10.79	17,390,370	-3.83%
2026-08-04	10.94	11.275	10.58	11.22	18,654,549	+3.89%
2026-08-03	11.41	12.02	10.7	10.8	38,092,536	+5.37%
2026-07-31	10.35	10.383	10.11	10.25	14,557,452	-0.68%
2026-07-30	10.78	10.79	10.235	10.32	13,449,697	-4.09%
2026-07-29	11.29	11.29	10.715	10.76	16,682,715	-5.94%
2026-07-28	11.14	11.45	11.138	11.44	16,089,930	+3.25%
2026-07-27	11.15	11.215	10.865	11.08	12,926,120	-0.63%
2026-07-24	10.68	11.15	10.66	11.15	21,155,391	+4.99%
2026-07-23	10.67	10.87	10.585	10.62	20,111,345	-0.75%
2026-07-22	10.45	10.85	10.45	10.7	7,750,189	+3.38%
2026-07-21	10.41	10.49	10.21	10.35	8,510,243	+0.19%
2026-07-20	10.64	10.7	10.28	10.33	6,228,189	-2.91%
2026-07-17	10.64	10.895	10.59	10.64	6,953,825	+0.38%
2026-07-16	10.51	10.78	10.49	10.6	11,636,538	+0.28%
2026-07-15	10.43	10.63	10.36	10.57	6,838,029	+1.44%
2026-07-14	10.58	10.735	10.27	10.42	7,469,508	+0.00%
2026-07-13	10.44	10.535	10.295	10.42	8,520,714	-0.29%
2026-07-10	10.35	10.545	10.32	10.45	5,419,657	+1.65%
2026-07-09	10.41	10.48	10.28	10.28	8,352,411	+0.10%
2026-07-08	10.27	10.35	10.07	10.27	10,321,772	-1.53%
2026-07-07	10.79	10.83	10.3	10.43	9,430,524	-4.05%
2026-07-06	10.72	10.96	10.636	10.87	7,195,183	+1.40%
2026-07-02	11.05	11.16	10.57	10.72	9,353,728	-1.83%
2026-07-01	11.2	11.2	10.805	10.92	12,720,445	-2.76%
2026-06-30	11.41	11.51	11.22	11.23	11,494,011	-1.40%
2026-06-29	11	11.45	10.845	11.39	14,684,282	+3.26%
2026-06-26	10.71	11.17	10.65	11.03	20,685,345	+0.91%
2026-06-25	10.38	10.94	10.36	10.93	10,367,672	+6.01%
2026-06-24	10	10.425	9.97	10.31	9,192,821	+3.20%
2026-06-23	10.2	10.31	9.975	9.99	7,311,041	-3.76%
2026-06-22	10.43	10.725	10.315	10.38	8,930,725	-0.76%
2026-06-18	10.46	10.71	10.4	10.46	13,304,914	+1.75%
2026-06-17	10.53	10.785	10.225	10.28	13,130,200	-2.19%
2026-06-16	10.71	10.736	10.4	10.51	10,736,324	-1.50%
2026-06-15	10.83	11.05	10.67	10.67	7,737,142	+0.66%
2026-06-12	10.49	10.78	10.45	10.6	11,687,140	+2.32%
2026-06-11	10.3	10.44	10.06	10.36	9,800,434	+1.77%
2026-06-10	10.68	10.71	10.16	10.18	9,677,240	-5.21%
2026-06-09	10.8	10.995	10.46	10.74	10,933,632	+0.56%
2026-06-08	10.81	11.145	10.67	10.68	10,451,021	-0.65%
2026-06-05	10.86	11.075	10.68	10.75	8,239,711	-0.92%
2026-06-04	11.12	11.18	10.77	10.85	7,725,915	-1.72%
2026-06-03	10.85	11.105	10.81	11.04	10,367,779	+0.82%
2026-06-02	10.4	11.06	10.38	10.95	17,820,958	+11.17%
2026-06-01	10.17	10.17	9.74	9.85	16,616,457	-3.53%
2026-05-29	10.35	10.46	10.21	10.21	14,914,487	-2.39%
2026-05-28	10.3	10.595	10.195	10.46	8,503,205	-0.57%
2026-05-27	10.28	10.59	10.26	10.52	13,081,579	+2.63%
2026-05-26	10.17	10.305	10.11	10.25	7,986,078	+1.38%
2026-05-22	10.21	10.285	10.1	10.11	8,424,590	-0.39%
2026-05-21	10.2	10.3	9.895	10.15	20,603,336	-2.01%
2026-05-20	10.2	10.64	10.085	10.46	11,808,083	+2.25%
2026-05-19	10.43	10.48	10.155	10.23	8,444,874	-2.58%
2026-05-18	10.43	10.65	10.395	10.5	11,430,327	+0.68%
2026-05-15	10.58	10.66	10.355	10.43	9,801,427	-2.25%
2026-05-14	10.84	10.88	10.65	10.67	10,482,880	-0.84%
2026-05-13	10.78	10.85	10.63	10.76	11,437,000	+0.19%
2026-05-12	10.99	11.015	10.55	10.74	23,485,562	-2.10%