CNH Industrial N.V.CNHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.71 | $10.97 | $10.67 | $10.96 | 8.17M |
| 1/30/2026 | $10.69 | $10.77 | $10.52 | $10.76 | 11.13M |
| 1/29/2026 | $10.84 | $10.96 | $10.62 | $10.85 | 9.12M |
| 1/28/2026 | $10.90 | $10.95 | $10.70 | $10.76 | 8.50M |
| 1/27/2026 | $10.84 | $10.92 | $10.72 | $10.80 | 9.10M |
| 1/26/2026 | $10.89 | $11.02 | $10.83 | $10.93 | 12.57M |
| 1/23/2026 | $11.05 | $11.06 | $10.72 | $10.88 | 11.31M |
| 1/22/2026 | $11.02 | $11.25 | $11.01 | $11.05 | 10.94M |
| 1/21/2026 | $10.75 | $11.04 | $10.69 | $11.01 | 13.19M |
| 1/20/2026 | $10.59 | $10.78 | $10.54 | $10.63 | 14.48M |
| 1/16/2026 | $10.88 | $10.96 | $10.75 | $10.92 | 18.78M |
| 1/15/2026 | $10.72 | $10.91 | $10.67 | $10.82 | 14.26M |
| 1/14/2026 | $10.75 | $10.94 | $10.60 | $10.83 | 20.76M |
| 1/13/2026 | $10.36 | $10.51 | $10.27 | $10.45 | 12.43M |
| 1/12/2026 | $10.17 | $10.37 | $10.09 | $10.26 | 9.33M |
| 1/9/2026 | $10.34 | $10.44 | $10.02 | $10.19 | 9.88M |
| 1/8/2026 | $9.79 | $10.40 | $9.77 | $10.31 | 14.49M |
| 1/7/2026 | $10.08 | $10.21 | $9.80 | $9.90 | 13.03M |
| 1/6/2026 | $9.63 | $10.09 | $9.63 | $10.04 | 17.20M |
| 1/5/2026 | $9.35 | $9.68 | $9.28 | $9.65 | 13.49M |
| 1/2/2026 | $9.31 | $9.47 | $9.21 | $9.35 | 9.29M |
| 12/31/2025 | $9.29 | $9.39 | $9.22 | $9.22 | 10.64M |
| 12/30/2025 | $9.39 | $9.40 | $9.32 | $9.34 | 6.60M |
| 12/29/2025 | $9.42 | $9.48 | $9.34 | $9.39 | 7.19M |
| 12/26/2025 | $9.40 | $9.47 | $9.35 | $9.44 | 4.11M |
| 12/24/2025 | $9.41 | $9.42 | $9.32 | $9.39 | 2.67M |
| 12/23/2025 | $9.47 | $9.47 | $9.34 | $9.36 | 8.08M |
| 12/22/2025 | $9.64 | $9.66 | $9.41 | $9.42 | 10.85M |
| 12/19/2025 | $9.61 | $9.66 | $9.49 | $9.61 | 16.58M |
| 12/18/2025 | $9.64 | $9.74 | $9.47 | $9.65 | 10.21M |
| 12/17/2025 | $9.53 | $9.82 | $9.53 | $9.58 | 11.23M |
| 12/16/2025 | $9.59 | $9.74 | $9.56 | $9.63 | 8.87M |
| 12/15/2025 | $9.91 | $9.96 | $9.56 | $9.57 | 15.01M |
| 12/12/2025 | $9.94 | $10.04 | $9.80 | $9.90 | 11.27M |
| 12/11/2025 | $9.77 | $10.05 | $9.77 | $9.92 | 12.43M |
| 12/10/2025 | $9.32 | $9.84 | $9.32 | $9.82 | 16.19M |
| 12/9/2025 | $9.24 | $9.43 | $9.20 | $9.36 | 18.43M |
| 12/8/2025 | $9.43 | $9.53 | $9.23 | $9.24 | 16.20M |
| 12/5/2025 | $9.49 | $9.67 | $9.42 | $9.44 | 9.88M |
| 12/4/2025 | $9.52 | $9.56 | $9.41 | $9.47 | 7.29M |
| 12/3/2025 | $9.33 | $9.50 | $9.26 | $9.50 | 13.54M |
| 12/2/2025 | $9.36 | $9.36 | $9.12 | $9.28 | 21.14M |
| 12/1/2025 | $9.39 | $9.56 | $9.30 | $9.32 | 18.12M |
| 11/28/2025 | $9.25 | $9.50 | $9.23 | $9.43 | 7.81M |
| 11/26/2025 | $9.54 | $9.60 | $9.36 | $9.40 | 28.17M |
| 11/25/2025 | $9.68 | $9.77 | $9.55 | $9.72 | 11.08M |
| 11/24/2025 | $9.67 | $9.67 | $9.47 | $9.55 | 14.56M |
| 11/21/2025 | $9.45 | $9.79 | $9.38 | $9.69 | 10.10M |
| 11/20/2025 | $9.86 | $9.90 | $9.36 | $9.40 | 11.33M |
| 11/19/2025 | $9.52 | $9.64 | $9.39 | $9.59 | 13.14M |
| 11/18/2025 | $9.65 | $9.74 | $9.43 | $9.51 | 10.92M |
| 11/17/2025 | $10.02 | $10.08 | $9.71 | $9.76 | 14.84M |
| 11/14/2025 | $9.96 | $10.09 | $9.88 | $10.05 | 13.11M |
| 11/13/2025 | $10.31 | $10.40 | $10.07 | $10.10 | 18.50M |
| 11/12/2025 | $9.98 | $10.36 | $9.91 | $10.33 | 15.66M |
| 11/11/2025 | $9.62 | $9.98 | $9.57 | $9.88 | 14.61M |
| 11/10/2025 | $9.72 | $9.78 | $9.44 | $9.63 | 10.78M |
| 11/7/2025 | $9.12 | $9.73 | $9.00 | $9.66 | 35.86M |
| 11/6/2025 | $10.47 | $10.61 | $10.24 | $10.26 | 13.59M |
| 11/5/2025 | $10.29 | $10.56 | $10.25 | $10.47 | 8.66M |