5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-17.73%
YEAR-TO-DATE PERFORMANCE
+13.77%
1 YEAR PERFORMANCE
-13.66%
CNH Industrial NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.35 | $10.49 (1.35%) | $10.52 | $10.29 | 972.42 K | |
| 08/13/2026 | $10.66 | $10.39 (-2.53%) | $10.71 | $10.22 | 17.72 M | $12.88 B |
| 08/12/2026 | $10.67 | $10.73 (0.56%) | $10.77 | $10.46 | 14.31 M | $13.31 B |
| 08/11/2026 | $10.49 | $10.63 (1.33%) | $10.85 | $10.49 | 14.65 M | $13.18 B |
| 08/10/2026 | $10.79 | $10.48 (-2.87%) | $10.82 | $10.38 | 16.04 M | $13.00 B |
| 08/07/2026 | $10.83 | $10.91 (0.74%) | $11.12 | $10.83 | 9.98 M | $13.53 B |
| 08/06/2026 | $10.81 | $10.85 (0.37%) | $10.99 | $10.75 | 15.73 M | $13.45 B |
| 08/05/2026 | $11.20 | $10.79 (-3.66%) | $11.26 | $10.79 | 17.39 M | $13.38 B |
| 08/04/2026 | $10.94 | $11.22 (2.56%) | $11.28 | $10.58 | 18.65 M | $13.91 B |
| 08/03/2026 | $11.41 | $10.80 (-5.35%) | $12.02 | $10.70 | 38.09 M | $13.39 B |
| 07/31/2026 | $10.35 | $10.25 (-0.97%) | $10.38 | $10.11 | 14.56 M | $12.71 B |
| 07/30/2026 | $10.78 | $10.32 (-4.27%) | $10.79 | $10.24 | 13.45 M | $12.80 B |
| 07/29/2026 | $11.29 | $10.76 (-4.69%) | $11.29 | $10.72 | 16.68 M | $13.35 B |
| 07/28/2026 | $11.14 | $11.44 (2.69%) | $11.45 | $11.14 | 16.09 M | $14.20 B |
| 07/27/2026 | $11.15 | $11.08 (-0.63%) | $11.22 | $10.87 | 12.93 M | $13.75 B |
| 07/24/2026 | $10.68 | $11.15 (4.4%) | $11.15 | $10.66 | 21.16 M | $13.84 B |
| 07/23/2026 | $10.67 | $10.62 (-0.47%) | $10.87 | $10.59 | 20.11 M | $13.18 B |
| 07/22/2026 | $10.45 | $10.70 (2.39%) | $10.85 | $10.45 | 7.75 M | $13.28 B |
| 07/21/2026 | $10.41 | $10.35 (-0.58%) | $10.49 | $10.21 | 8.51 M | $12.84 B |
| 07/20/2026 | $10.64 | $10.33 (-2.91%) | $10.70 | $10.28 | 6.23 M | $12.82 B |
| 07/17/2026 | $10.64 | $10.64 (0%) | $10.90 | $10.59 | 6.95 M | $13.20 B |
| 07/16/2026 | $10.51 | $10.60 (0.86%) | $10.78 | $10.49 | 11.64 M | $13.15 B |
| 07/15/2026 | $10.43 | $10.57 (1.34%) | $10.63 | $10.36 | 6.84 M | $13.12 B |
| 07/14/2026 | $10.58 | $10.42 (-1.51%) | $10.74 | $10.27 | 7.47 M | $12.93 B |
| 07/13/2026 | $10.44 | $10.42 (-0.19%) | $10.54 | $10.30 | 8.52 M | $12.93 B |
| 07/10/2026 | $10.35 | $10.45 (0.97%) | $10.55 | $10.32 | 5.42 M | $12.97 B |
| 07/09/2026 | $10.41 | $10.28 (-1.25%) | $10.48 | $10.28 | 8.35 M | $12.76 B |
| 07/08/2026 | $10.27 | $10.27 (0%) | $10.35 | $10.07 | 10.32 M | $12.75 B |
| 07/07/2026 | $10.79 | $10.43 (-3.34%) | $10.83 | $10.30 | 9.43 M | $12.94 B |
| 07/06/2026 | $10.72 | $10.87 (1.4%) | $10.96 | $10.64 | 7.20 M | $13.49 B |
| 07/02/2026 | $11.05 | $10.72 (-2.99%) | $11.16 | $10.57 | 9.35 M | $13.30 B |
| 07/01/2026 | $11.20 | $10.92 (-2.5%) | $11.20 | $10.81 | 12.72 M | $13.55 B |
| 06/30/2026 | $11.41 | $11.23 (-1.58%) | $11.51 | $11.22 | 11.49 M | $13.94 B |
| 06/29/2026 | $11.00 | $11.39 (3.55%) | $11.45 | $10.85 | 14.68 M | $14.13 B |
| 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 |
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.
