5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+18.11%
YEAR-TO-DATE PERFORMANCE
+20.93%
1 YEAR PERFORMANCE
-14.43%
CNH Industrial NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.71 | $11.03 (2.99%) | $11.17 | $10.65 | 20.69 M | $13.69 B |
| 06/25/2026 | $10.38 | $10.93 (5.3%) | $10.94 | $10.36 | 10.37 M | $13.56 B |
| 06/24/2026 | $10.00 | $10.31 (3.1%) | $10.43 | $9.97 | 9.19 M | $12.79 B |
| 06/23/2026 | $10.20 | $9.99 (-2.06%) | $10.31 | $9.98 | 7.31 M | $12.40 B |
| 06/22/2026 | $10.43 | $10.38 (-0.48%) | $10.73 | $10.32 | 8.93 M | $12.88 B |
| 06/18/2026 | $10.46 | $10.46 (0%) | $10.71 | $10.40 | 13.30 M | $12.98 B |
| 06/17/2026 | $10.53 | $10.28 (-2.37%) | $10.79 | $10.23 | 13.13 M | $12.76 B |
| 06/16/2026 | $10.71 | $10.51 (-1.87%) | $10.74 | $10.40 | 10.74 M | $13.04 B |
| 06/15/2026 | $10.83 | $10.67 (-1.48%) | $11.05 | $10.67 | 7.74 M | $13.24 B |
| 06/12/2026 | $10.49 | $10.60 (1.05%) | $10.78 | $10.45 | 11.69 M | $13.15 B |
| 06/11/2026 | $10.30 | $10.36 (0.58%) | $10.44 | $10.06 | 9.80 M | $12.86 B |
| 06/10/2026 | $10.68 | $10.18 (-4.68%) | $10.71 | $10.16 | 9.68 M | $12.63 B |
| 06/09/2026 | $10.80 | $10.74 (-0.56%) | $11.00 | $10.46 | 10.93 M | $13.33 B |
| 06/08/2026 | $10.81 | $10.68 (-1.2%) | $11.15 | $10.67 | 10.45 M | $13.25 B |
| 06/05/2026 | $10.86 | $10.75 (-1.01%) | $11.08 | $10.68 | 8.24 M | $13.34 B |
| 06/04/2026 | $11.12 | $10.85 (-2.43%) | $11.18 | $10.77 | 7.73 M | $13.46 B |
| 06/03/2026 | $10.85 | $11.04 (1.75%) | $11.11 | $10.81 | 10.37 M | $13.70 B |
| 06/02/2026 | $10.40 | $10.95 (5.29%) | $11.06 | $10.38 | 17.82 M | $13.59 B |
| 06/01/2026 | $10.17 | $9.85 (-3.15%) | $10.17 | $9.74 | 16.62 M | $12.22 B |
| 05/29/2026 | $10.35 | $10.21 (-1.35%) | $10.46 | $10.21 | 14.91 M | $12.67 B |
| 05/28/2026 | $10.30 | $10.46 (1.55%) | $10.60 | $10.20 | 8.50 M | $12.98 B |
| 05/27/2026 | $10.28 | $10.52 (2.33%) | $10.59 | $10.26 | 13.08 M | $13.06 B |
| 05/26/2026 | $10.17 | $10.25 (0.79%) | $10.31 | $10.11 | 7.99 M | $12.72 B |
| 05/22/2026 | $10.21 | $10.11 (-0.98%) | $10.29 | $10.10 | 8.42 M | $12.55 B |
| 05/21/2026 | $10.20 | $10.15 (-0.49%) | $10.30 | $9.90 | 20.60 M | $12.60 B |
| 05/20/2026 | $10.20 | $10.46 (2.55%) | $10.64 | $10.09 | 11.81 M | $12.98 B |
| 05/19/2026 | $10.43 | $10.23 (-1.92%) | $10.48 | $10.15 | 8.44 M | $12.70 B |
| 05/18/2026 | $10.43 | $10.50 (0.67%) | $10.65 | $10.40 | 11.43 M | $13.03 B |
| 05/15/2026 | $10.58 | $10.43 (-1.42%) | $10.66 | $10.36 | 9.80 M | $12.94 B |
| 05/14/2026 | $10.84 | $10.67 (-1.57%) | $10.88 | $10.65 | 10.48 M | $13.24 B |
| 05/13/2026 | $10.78 | $10.76 (-0.19%) | $10.85 | $10.63 | 11.44 M | $13.35 B |
| 05/12/2026 | $10.99 | $10.74 (-2.27%) | $11.02 | $10.55 | 23.49 M | $13.33 B |
| 05/11/2026 | $10.69 | $10.97 (2.62%) | $10.98 | $10.62 | 14.42 M | $13.61 B |
| 05/08/2026 | $10.91 | $10.96 (0.46%) | $11.03 | $10.65 | 18.66 M | $13.60 B |
| 05/07/2026 | $10.82 | $10.84 (0.18%) | $10.98 | $10.81 | 18.32 M | $13.45 B |
| 05/06/2026 | $10.56 | $10.82 (2.46%) | $10.90 | $10.54 | 15.59 M | $13.43 B |
| 05/05/2026 | $10.34 | $10.32 (-0.19%) | $10.61 | $10.25 | 14.87 M | $12.81 B |
| 05/04/2026 | $10.60 | $10.22 (-3.58%) | $10.75 | $10.07 | 16.16 M | $12.68 B |
| 05/01/2026 | $10.57 | $10.48 (-0.85%) | $10.81 | $10.43 | 13.59 M | $13.01 B |
| 04/30/2026 | $10.29 | $10.71 (4.08%) | $10.98 | $10.26 | 29.73 M | $13.29 B |
| 04/29/2026 | $10.00 | $10.08 (0.8%) | $10.17 | $9.94 | 22.23 M | $12.51 B |
| 04/28/2026 | $10.33 | $10.04 (-2.81%) | $10.34 | $9.99 | 15.81 M | $12.46 B |
| 04/27/2026 | $10.28 | $10.25 (-0.29%) | $10.49 | $10.18 | 13.81 M | $12.72 B |
| 04/24/2026 | $10.48 | $10.25 (-2.19%) | $10.49 | $10.18 | 13.75 M | $12.72 B |
| 04/23/2026 | $10.52 | $10.50 (-0.19%) | $10.63 | $10.38 | 12.38 M | $13.03 B |
| 04/22/2026 | $10.90 | $10.47 (-3.94%) | $10.94 | $10.41 | 10.72 M | $12.99 B |
| 04/21/2026 | $10.78 | $10.79 (0.09%) | $11.04 | $10.73 | 14.82 M | $13.39 B |
| 04/20/2026 | $10.46 | $10.84 (3.63%) | $10.87 | $10.43 | 11.70 M | $13.45 B |
| 04/17/2026 | $10.54 | $10.59 (0.47%) | $10.78 | $10.44 | 19.51 M | $13.14 B |
| 04/16/2026 | $10.61 | $10.41 (-1.89%) | $10.74 | $10.37 | 19.99 M | $12.92 B |
| 04/15/2026 | $11.43 | $10.64 (-6.91%) | $11.46 | $10.55 | 21.55 M | $13.20 B |
| 04/14/2026 | $11.58 | $11.49 (-0.78%) | $11.62 | $11.41 | 18.69 M | $14.26 B |
| 04/13/2026 | $11.53 | $11.58 (0.43%) | $11.60 | $11.34 | 9.26 M | $14.37 B |
| 04/10/2026 | $11.70 | $11.57 (-1.11%) | $11.80 | $11.50 | 9.42 M | $14.36 B |
| 04/09/2026 | $11.35 | $11.63 (2.47%) | $11.76 | $11.35 | 16.33 M | $14.43 B |
| 04/08/2026 | $11.15 | $11.43 (2.51%) | $11.55 | $11.15 | 19.35 M | $14.18 B |
| 04/07/2026 | $10.69 | $10.70 (0.09%) | $10.76 | $10.52 | 12.38 M | $13.28 B |
| 04/06/2026 | $10.58 | $10.73 (1.42%) | $10.75 | $10.44 | 11.46 M | $13.32 B |
| 04/02/2026 | $10.65 | $10.65 (0%) | $10.96 | $10.49 | 15.30 M | $13.22 B |
| 04/01/2026 | $11.05 | $11.02 (-0.27%) | $11.16 | $10.93 | 17.74 M | $13.68 B |
| 03/31/2026 | $10.61 | $11.00 (3.68%) | $11.04 | $10.51 | 26.00 M | $13.65 B |
| 03/30/2026 | $10.84 | $10.40 (-4.06%) | $10.86 | $10.39 | 19.17 M | $12.91 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.
