5 DAY PERFORMANCE
-15.16%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
+12.92%
YEAR-TO-DATE PERFORMANCE
+0.26%
1 YEAR PERFORMANCE
-5.25%
CNH Industrial N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.20 | $12.77 (-3.26%) | $13.22 | $12.74 | 19.16 M | $16.16 B |
| 03/11/2025 | $13.43 | $13.11 (-2.38%) | $13.54 | $12.99 | 18.47 M | $16.36 B |
| 03/10/2025 | $13.28 | $13.54 (1.96%) | $13.87 | $13.26 | 31.76 M | $16.90 B |
| 03/07/2025 | $12.54 | $13.39 (6.78%) | $13.42 | $12.49 | 25.71 M | $16.71 B |
| 03/06/2025 | $11.94 | $12.71 (6.45%) | $12.71 | $11.89 | 31.55 M | $15.86 B |
| 03/05/2025 | $11.93 | $12.00 (0.59%) | $12.05 | $11.74 | 14.40 M | $14.98 B |
| 03/04/2025 | $11.90 | $11.77 (-1.09%) | $11.99 | $11.44 | 31.47 M | $14.69 B |
| 03/03/2025 | $12.66 | $12.15 (-4.03%) | $12.83 | $12.04 | 11.73 M | $15.16 B |
| 02/28/2025 | $12.68 | $12.88 (1.58%) | $12.90 | $12.60 | 40.76 M | $16.11 B |
| 02/27/2025 | $12.76 | $12.74 (-0.16%) | $13.07 | $12.66 | 17.67 M | $15.94 B |
| 02/26/2025 | $12.87 | $12.73 (-1.09%) | $13.05 | $12.63 | 16.68 M | $15.93 B |
| 02/25/2025 | $13.07 | $12.79 (-2.14%) | $13.07 | $12.60 | 33.94 M | $16.00 B |
| 02/24/2025 | $13.03 | $13.05 (0.15%) | $13.13 | $12.88 | 16.98 M | $16.33 B |
| 02/21/2025 | $13.37 | $12.98 (-2.92%) | $13.37 | $12.78 | 13.37 M | $16.24 B |
| 02/20/2025 | $13.43 | $13.31 (-0.89%) | $13.51 | $13.22 | 13.89 M | $16.65 B |
| 02/19/2025 | $12.95 | $13.46 (3.94%) | $13.48 | $12.87 | 20.23 M | $16.84 B |
| 02/18/2025 | $12.80 | $13.30 (3.91%) | $13.33 | $12.78 | 26.96 M | $16.64 B |
| 02/14/2025 | $12.57 | $12.81 (1.91%) | $12.85 | $12.52 | 10.08 M | $16.03 B |
| 02/13/2025 | $12.30 | $12.46 (1.3%) | $12.69 | $12.28 | 13.16 M | $15.59 B |
| 02/12/2025 | $12.23 | $12.53 (2.45%) | $12.59 | $12.07 | 18.41 M | $15.68 B |
| 02/11/2025 | $12.24 | $12.28 (0.33%) | $12.53 | $12.24 | 9.68 M | $15.36 B |
| 02/10/2025 | $12.38 | $12.30 (-0.65%) | $12.38 | $12.16 | 10.06 M | $15.39 B |
| 02/07/2025 | $12.30 | $12.40 (0.81%) | $12.50 | $12.19 | 10.44 M | $15.51 B |
| 02/06/2025 | $12.63 | $12.18 (-3.56%) | $12.75 | $12.18 | 21.48 M | $15.24 B |
| 02/05/2025 | $12.85 | $12.57 (-2.18%) | $13.00 | $12.41 | 13.49 M | $15.73 B |
| 02/04/2025 | $12.44 | $12.73 (2.33%) | $13.09 | $12.43 | 23.23 M | $15.93 B |
| 02/03/2025 | $12.44 | $12.56 (0.96%) | $12.66 | $12.23 | 22.66 M | $15.71 B |
| 01/31/2025 | $13.16 | $12.88 (-2.13%) | $13.21 | $12.82 | 18.10 M | $16.11 B |
| 01/30/2025 | $13.15 | $13.23 (0.61%) | $13.32 | $12.91 | 17.45 M | $16.55 B |
| 01/29/2025 | $13.16 | $13.09 (-0.53%) | $13.28 | $12.98 | 9.49 M | $16.38 B |
| 01/28/2025 | $13.08 | $13.16 (0.61%) | $13.32 | $12.99 | 23.40 M | $16.46 B |
| 01/27/2025 | $12.93 | $13.16 (1.78%) | $13.23 | $12.83 | 15.56 M | $16.46 B |
| 01/24/2025 | $12.87 | $12.96 (0.7%) | $13.15 | $12.84 | 17.04 M | $16.21 B |
| 01/23/2025 | $12.65 | $12.83 (1.42%) | $12.98 | $12.64 | 14.51 M | $16.05 B |
| 01/22/2025 | $12.68 | $12.69 (0.08%) | $12.95 | $12.65 | 14.32 M | $15.88 B |
| 01/21/2025 | $12.31 | $12.71 (3.25%) | $12.77 | $12.23 | 22.41 M | $15.90 B |
| 01/17/2025 | $12.08 | $12.27 (1.57%) | $12.31 | $12.03 | 11.25 M | $15.35 B |
| 01/16/2025 | $11.73 | $12.05 (2.73%) | $12.06 | $11.65 | 8.20 M | $15.07 B |
| 01/15/2025 | $11.78 | $11.64 (-1.19%) | $11.84 | $11.63 | 8.15 M | $14.56 B |
| 01/14/2025 | $11.59 | $11.65 (0.52%) | $11.73 | $11.51 | 9.89 M | $14.57 B |
| 01/13/2025 | $11.20 | $11.67 (4.2%) | $11.77 | $11.15 | 19.94 M | $14.60 B |
| 01/10/2025 | $11.16 | $11.32 (1.43%) | $11.42 | $11.01 | 11.44 M | $14.16 B |
| 01/08/2025 | $11.23 | $11.25 (0.18%) | $11.28 | $11.12 | 6.47 M | $14.07 B |
| 01/07/2025 | $11.39 | $11.38 (-0.09%) | $11.50 | $11.32 | 9.04 M | $14.24 B |
| 01/06/2025 | $11.54 | $11.36 (-1.56%) | $11.72 | $11.36 | 8.71 M | $14.21 B |
| 01/03/2025 | $11.18 | $11.20 (0.18%) | $11.29 | $11.06 | 5.70 M | $14.01 B |
| 01/02/2025 | $11.36 | $11.09 (-2.38%) | $11.40 | $11.09 | 5.65 M | $13.87 B |
| 12/31/2024 | $11.34 | $11.33 (-0.09%) | $11.41 | $11.27 | 5.35 M | $14.17 B |
| 12/30/2024 | $11.19 | $11.21 (0.18%) | $11.28 | $11.08 | 3.69 M | $14.02 B |
| 12/27/2024 | $11.15 | $11.29 (1.26%) | $11.38 | $11.13 | 4.43 M | $14.12 B |
| 12/26/2024 | $11.16 | $11.27 (0.99%) | $11.35 | $11.12 | 5.21 M | $14.10 B |
| 12/24/2024 | $11.15 | $11.19 (0.36%) | $11.22 | $11.07 | 1.95 M | $14.00 B |
| 12/23/2024 | $11.09 | $11.20 (0.99%) | $11.30 | $11.02 | 6.26 M | $14.01 B |
| 12/20/2024 | $11.01 | $11.14 (1.18%) | $11.30 | $10.97 | 14.97 M | $13.94 B |
| 12/19/2024 | $11.15 | $11.00 (-1.35%) | $11.20 | $10.90 | 9.77 M | $13.76 B |
| 12/18/2024 | $11.60 | $11.04 (-4.83%) | $11.65 | $11.03 | 7.85 M | $13.81 B |
| 12/17/2024 | $11.80 | $11.60 (-1.69%) | $11.88 | $11.55 | 11.02 M | $14.51 B |
| 12/16/2024 | $11.73 | $11.59 (-1.19%) | $11.84 | $11.58 | 6.44 M | $14.50 B |
| 12/13/2024 | $11.70 | $11.82 (1.03%) | $11.88 | $11.69 | 5.88 M | $14.79 B |
| 12/12/2024 | $12.01 | $11.75 (-2.16%) | $12.05 | $11.70 | 6.85 M | $14.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
