5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+20.93%
1 YEAR PERFORMANCE
-16.60%
CNH Industrial NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.78 | $10.76 (-0.19%) | $10.85 | $10.63 | 11.35 M | $13.27 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 | $12.75 B |
| 04/23/2026 | $10.52 | $10.50 (-0.19%) | $10.63 | $10.38 | 12.38 M | $13.06 B |
| 04/22/2026 | $10.90 | $10.47 (-3.94%) | $10.94 | $10.41 | 10.72 M | $13.02 B |
| 04/21/2026 | $10.78 | $10.79 (0.09%) | $11.04 | $10.73 | 14.82 M | $13.42 B |
| 04/20/2026 | $10.46 | $10.84 (3.63%) | $10.87 | $10.43 | 11.70 M | $13.48 B |
| 04/17/2026 | $10.54 | $10.59 (0.47%) | $10.78 | $10.44 | 19.51 M | $13.17 B |
| 04/16/2026 | $10.61 | $10.41 (-1.89%) | $10.74 | $10.37 | 19.99 M | $12.95 B |
| 04/15/2026 | $11.43 | $10.64 (-6.91%) | $11.46 | $10.55 | 21.55 M | $13.24 B |
| 04/14/2026 | $11.58 | $11.49 (-0.78%) | $11.62 | $11.41 | 18.69 M | $14.29 B |
| 04/13/2026 | $11.53 | $11.58 (0.43%) | $11.60 | $11.34 | 9.26 M | $14.41 B |
| 04/10/2026 | $11.70 | $11.57 (-1.11%) | $11.80 | $11.50 | 9.42 M | $14.39 B |
| 04/09/2026 | $11.35 | $11.63 (2.47%) | $11.76 | $11.35 | 16.33 M | $14.47 B |
| 04/08/2026 | $11.15 | $11.43 (2.51%) | $11.55 | $11.15 | 19.35 M | $14.22 B |
| 04/07/2026 | $10.69 | $10.70 (0.09%) | $10.76 | $10.52 | 12.38 M | $13.31 B |
| 04/06/2026 | $10.58 | $10.73 (1.42%) | $10.75 | $10.44 | 11.46 M | $13.35 B |
| 04/02/2026 | $10.65 | $10.65 (0%) | $10.96 | $10.49 | 15.30 M | $13.25 B |
| 04/01/2026 | $11.05 | $11.02 (-0.27%) | $11.16 | $10.93 | 17.74 M | $13.71 B |
| 03/31/2026 | $10.61 | $11.00 (3.68%) | $11.04 | $10.51 | 26.00 M | $13.72 B |
| 03/30/2026 | $10.84 | $10.40 (-4.06%) | $10.86 | $10.39 | 19.17 M | $12.94 B |
| 03/27/2026 | $10.88 | $10.72 (-1.47%) | $10.99 | $10.65 | 26.13 M | $13.34 B |
| 03/26/2026 | $11.08 | $10.96 (-1.08%) | $11.15 | $10.90 | 22.90 M | $13.63 B |
| 03/25/2026 | $10.86 | $11.16 (2.76%) | $11.22 | $10.74 | 31.16 M | $13.88 B |
| 03/24/2026 | $10.12 | $10.74 (6.13%) | $10.81 | $9.93 | 27.63 M | $13.36 B |
| 03/23/2026 | $10.30 | $10.45 (1.46%) | $10.46 | $10.10 | 23.32 M | $13.00 B |
| 03/20/2026 | $10.10 | $9.94 (-1.58%) | $10.19 | $9.86 | 27.70 M | $12.37 B |
| 03/19/2026 | $10.00 | $10.08 (0.8%) | $10.17 | $9.81 | 14.17 M | $12.54 B |
| 03/18/2026 | $10.59 | $10.12 (-4.44%) | $10.68 | $10.12 | 10.94 M | $12.59 B |
| 03/17/2026 | $10.67 | $10.62 (-0.47%) | $10.69 | $10.37 | 9.31 M | $13.21 B |
| 03/16/2026 | $10.70 | $10.52 (-1.68%) | $10.75 | $10.51 | 11.46 M | $13.09 B |
| 03/13/2026 | $10.80 | $10.65 (-1.39%) | $10.87 | $10.45 | 15.65 M | $13.25 B |
| 03/12/2026 | $10.85 | $10.75 (-0.92%) | $10.90 | $10.62 | 12.78 M | $13.37 B |
| 03/11/2026 | $10.96 | $10.98 (0.18%) | $11.04 | $10.84 | 13.01 M | $13.66 B |
| 03/10/2026 | $11.20 | $11.03 (-1.52%) | $11.33 | $11.03 | 13.75 M | $13.72 B |
| 03/09/2026 | $11.01 | $11.14 (1.18%) | $11.21 | $10.70 | 14.94 M | $13.86 B |
| 03/06/2026 | $11.23 | $11.15 (-0.71%) | $11.23 | $10.94 | 11.51 M | $13.87 B |
| 03/05/2026 | $11.72 | $11.40 (-2.73%) | $11.77 | $11.22 | 13.50 M | $14.18 B |
| 03/04/2026 | $12.02 | $11.90 (-1%) | $12.11 | $11.84 | 7.96 M | $14.80 B |
| 03/03/2026 | $12.02 | $12.06 (0.33%) | $12.11 | $11.68 | 11.42 M | $15.00 B |
| 03/02/2026 | $12.12 | $12.33 (1.73%) | $12.34 | $11.98 | 10.63 M | $15.34 B |
| 02/27/2026 | $12.00 | $12.30 (2.5%) | $12.30 | $11.93 | 12.56 M | $15.30 B |
| 02/26/2026 | $12.37 | $12.15 (-1.78%) | $12.37 | $11.90 | 14.86 M | $15.11 B |
| 02/25/2026 | $12.82 | $12.35 (-3.67%) | $12.87 | $12.29 | 12.47 M | $15.36 B |
| 02/24/2026 | $12.72 | $12.75 (0.24%) | $12.90 | $12.68 | 11.28 M | $15.86 B |
| 02/23/2026 | $12.95 | $12.73 (-1.7%) | $13.18 | $12.71 | 10.73 M | $15.84 B |
| 02/20/2026 | $12.94 | $13.06 (0.93%) | $13.20 | $12.70 | 18.25 M | $16.25 B |
| 02/19/2026 | $12.77 | $12.98 (1.64%) | $13.15 | $12.72 | 20.44 M | $16.15 B |
| 02/18/2026 | $12.94 | $12.67 (-2.09%) | $12.94 | $12.44 | 21.77 M | $15.76 B |
| 02/17/2026 | $11.99 | $13.09 (9.17%) | $13.31 | $11.99 | 26.78 M | $16.28 B |
| 02/13/2026 | $12.59 | $12.75 (1.27%) | $12.87 | $12.39 | 20.60 M | $15.86 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.
