Dark

CNH
CNH INDUSTRIAL N.V.
stock NYSE

At Close

Dec 9, 2025 3:59:57 PM EST

9.37USD+1.407%(+0.13)18,425,631

9.35Bid 9.77Ask 0.42Spread

Pre-market

Dec 9, 2025 9:28:30 AM EST

9.25USD+0.108%(+0.01)1,850

After-hours

Dec 9, 2025 4:44:30 PM EST

9.40USD+0.320%(+0.03)1,194,901

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	9.2400	9.430000	9.2000	9.3600	+1.299%	18,425,631	0.000%
2025-12-08	9.4300	9.525000	9.2300	9.2400	-2.119%	16,190,917	+1.299%
2025-12-05	9.4900	9.670000	9.4200	9.4400	-0.317%	9,873,998	-0.847%
2025-12-04	9.5200	9.560000	9.4100	9.4700	-0.316%	7,287,712	-1.162%
2025-12-03	9.3300	9.500000	9.2600	9.5000	+2.371%	13,533,248	-1.474%
2025-12-02	9.3600	9.360000	9.1200	9.2800	-0.429%	21,138,444	+0.862%
2025-12-01	9.3900	9.560100	9.2950	9.3200	-1.166%	18,117,131	+0.429%
2025-11-28	9.2500	9.500000	9.2300	9.4300	+0.319%	7,810,500	-0.742%
2025-11-26	9.5400	9.600000	9.3600	9.4000	-3.292%	28,168,110	-0.426%
2025-11-25	9.6800	9.770000	9.5500	9.7200	+1.780%	11,076,556	-3.704%
2025-11-24	9.6700	9.670000	9.4700	9.5500	-1.445%	14,555,637	-1.990%
2025-11-21	9.4500	9.790000	9.3800	9.6900	+3.085%	10,093,391	-3.406%
2025-11-20	9.8600	9.900000	9.3600	9.4000	-1.981%	11,323,812	-0.426%
2025-11-19	9.5200	9.640000	9.3850	9.5900	+0.841%	13,139,389	-2.398%
2025-11-18	9.6500	9.740000	9.4346	9.5100	-2.561%	10,910,741	-1.577%
2025-11-17	10.0200	10.080000	9.7050	9.7600	-2.886%	14,838,709	-4.098%
2025-11-14	9.9600	10.085000	9.8800	10.0500	-0.495%	13,111,379	-6.866%
2025-11-13	10.3100	10.400000	10.0700	10.1000	-2.227%	18,497,209	-7.327%
2025-11-12	9.9800	10.360000	9.9100	10.3300	+4.555%	15,664,568	-9.390%
2025-11-11	9.6200	9.980000	9.5700	9.8800	+2.596%	14,606,649	-5.263%
2025-11-10	9.7200	9.780000	9.4350	9.6300	-0.311%	10,777,346	-2.804%
2025-11-07	9.1200	9.730000	9.0000	9.6600	-5.848%	35,861,414	-3.106%
2025-11-06	10.4700	10.605000	10.2400	10.2600	-2.006%	13,582,974	-8.772%
2025-11-05	10.2900	10.560000	10.2500	10.4700	+1.650%	8,653,317	-10.602%
2025-11-04	10.2600	10.370000	10.1800	10.3000	-1.057%	12,711,501	-9.126%
2025-11-03	10.4000	10.450000	10.2400	10.4100	-0.763%	11,335,545	-10.086%
2025-10-31	10.2800	10.509000	10.2300	10.4900	+1.060%	13,745,115	-10.772%
2025-10-30	10.5200	10.825000	10.3500	10.3800	-2.260%	16,296,510	-9.827%
2025-10-29	10.5700	10.855000	10.5000	10.6200	+0.189%	10,838,919	-11.864%
2025-10-28	10.7900	10.800000	10.6000	10.6000	-2.124%	11,268,609	-11.698%
2025-10-27	10.8500	11.055000	10.7800	10.8300	+0.464%	8,076,931	-13.573%
2025-10-24	10.8800	10.890000	10.7100	10.7800	-0.093%	7,055,897	-13.173%
2025-10-23	10.6800	10.810000	10.5450	10.7900	+1.697%	8,754,436	-13.253%
2025-10-22	10.5900	10.775000	10.5325	10.6100	-0.376%	10,062,610	-11.781%
2025-10-21	10.4800	10.780000	10.4750	10.6500	+1.332%	10,879,259	-12.113%
2025-10-20	10.4000	10.600000	10.3900	10.5100	+0.670%	6,686,660	-10.942%
2025-10-17	10.3800	10.520000	10.3500	10.4400	-0.096%	13,267,870	-10.345%
2025-10-16	10.2950	10.450000	10.2350	10.4500	+2.051%	27,007,585	-10.431%
2025-10-15	10.2900	10.350000	10.1650	10.2400	-0.195%	19,435,916	-8.594%
2025-10-14	9.9700	10.325000	9.8700	10.2600	+1.988%	18,727,654	-8.772%
2025-10-13	10.4000	10.420000	10.0600	10.0600	-0.396%	10,063,453	-6.958%
2025-10-10	10.5400	10.640000	10.0650	10.1000	-3.718%	12,543,666	-7.327%
2025-10-09	10.7300	10.730000	10.4900	10.4900	-1.779%	10,854,724	-10.772%
2025-10-08	10.9300	10.950000	10.6750	10.6800	-2.555%	11,165,895	-12.360%
2025-10-07	10.9900	11.070000	10.9400	10.9600	0.000%	8,432,229	-14.599%
2025-10-06	11.0000	11.095000	10.8800	10.9600	+0.458%	8,803,716	-14.599%
2025-10-03	10.8500	11.040000	10.8500	10.9100	+0.646%	7,730,290	-14.207%
2025-10-02	10.6400	10.935000	10.6150	10.8400	+2.652%	11,738,808	-13.653%
2025-10-01	10.8700	10.935000	10.5400	10.5600	-2.673%	10,830,038	-11.364%
2025-09-30	10.8800	10.935000	10.7300	10.8500	-0.550%	8,836,018	-13.733%
2025-09-29	10.9200	10.950000	10.7850	10.9100	+0.276%	8,596,422	-14.207%
2025-09-26	10.8300	10.965000	10.8300	10.8800	+0.741%	7,012,309	-13.971%
2025-09-25	10.7800	10.835000	10.7200	10.8000	-0.644%	8,665,821	-13.333%
2025-09-24	10.9600	11.100000	10.8200	10.8700	-0.821%	9,423,195	-13.891%
2025-09-23	11.0500	11.125000	10.8950	10.9600	-0.364%	10,060,869	-14.599%
2025-09-22	10.9400	11.080000	10.8850	11.0000	+0.273%	12,318,685	-14.909%
2025-09-19	11.1000	11.190000	10.9050	10.9700	-1.082%	27,287,517	-14.676%
2025-09-18	10.8400	11.135000	10.8400	11.0900	+2.212%	11,902,917	-15.600%
2025-09-17	10.9500	11.085000	10.7700	10.8500	-0.732%	9,567,396	-13.733%
2025-09-16	10.8900	11.000000	10.8150	10.9300	+0.460%	10,714,005	-14.364%
2025-09-15	11.0400	11.050000	10.8500	10.8800	-0.820%	10,146,476	-13.971%
2025-09-12	11.0900	11.090000	10.8600	10.9700	-2.228%	18,123,507	-14.676%
2025-09-11	11.2400	11.420000	11.1800	11.2200	-0.178%	14,948,984	-16.578%
2025-09-10	11.3400	11.510000	11.1600	11.2400	-0.794%	9,903,267	-16.726%
2025-09-09	11.4500	11.555000	11.3000	11.3300	-1.478%	10,706,656	-17.387%
2025-09-08	11.3900	11.530000	11.3850	11.5000	+0.349%	17,020,015	-18.609%
2025-09-05	11.4000	11.615000	11.3700	11.4600	+0.880%	12,829,638	-18.325%
2025-09-04	11.2500	11.380000	11.1550	11.3600	+1.248%	11,957,980	-17.606%
2025-09-03	11.1600	11.250000	11.0600	11.2200	+0.179%	11,258,971	-16.578%
2025-09-02	11.2000	11.299100	10.9300	11.2000	-2.183%	17,240,853	-16.429%
2025-08-29	11.7800	11.810000	11.3700	11.4500	-4.023%	13,669,844	-18.253%
2025-08-28	12.1800	12.200000	11.8901	11.9300	-1.160%	6,269,621	-21.542%
2025-08-27	12.0200	12.110000	11.9100	12.0700	0.000%	8,373,075	-22.452%
2025-08-26	12.2300	12.305000	12.0100	12.0700	-1.308%	10,259,073	-22.452%
2025-08-25	12.3600	12.360000	12.2100	12.2300	-1.132%	8,049,833	-23.467%
2025-08-22	12.0900	12.410000	12.0298	12.3700	+3.342%	8,625,936	-24.333%
2025-08-21	12.1600	12.190000	11.9700	11.9700	-1.724%	9,337,709	-21.805%
2025-08-20	12.2000	12.280000	12.1100	12.1800	-0.409%	7,568,285	-23.153%
2025-08-19	12.2200	12.430000	12.1500	12.2300	+0.246%	9,909,721	-23.467%
2025-08-18	12.1800	12.265000	12.0200	12.2000	+0.082%	10,742,668	-23.279%
2025-08-15	12.1800	12.260000	12.0700	12.1900	+0.329%	8,920,804	-23.216%
2025-08-14	12.5500	12.550000	11.9550	12.1500	-5.300%	16,176,453	-22.963%
2025-08-13	12.5400	12.860000	12.5000	12.8300	+2.476%	8,871,774	-27.046%
2025-08-12	12.5600	12.635000	12.4300	12.5200	+0.401%	13,950,441	-25.240%
2025-08-11	12.5100	12.600000	12.3750	12.4700	+0.322%	8,703,302	-24.940%
2025-08-08	12.4700	12.605000	12.4100	12.4300	-0.080%	10,377,048	-24.698%
2025-08-07	12.5300	12.555000	12.2800	12.4400	+0.161%	7,602,200	-24.759%
2025-08-06	12.5800	12.600000	12.3800	12.4200	-1.585%	8,083,112	-24.638%
2025-08-05	12.6200	12.685000	12.4350	12.6200	+0.718%	13,578,966	-25.832%
2025-08-04	12.4800	12.610000	12.2900	12.5300	+0.481%	9,949,850	-25.299%
2025-08-01	12.9800	13.165000	12.3900	12.4700	-3.781%	20,346,606	-24.940%
2025-07-31	12.7500	13.155000	12.7400	12.9600	+2.613%	27,359,472	-27.778%
2025-07-30	12.8300	12.875000	12.5100	12.6300	-1.405%	15,844,747	-25.891%
2025-07-29	13.1100	13.140000	12.7450	12.8100	-1.386%	17,384,650	-26.932%
2025-07-28	13.2700	13.280000	12.9700	12.9900	-2.404%	11,455,015	-27.945%
2025-07-25	13.2300	13.325000	13.0100	13.3100	+0.757%	14,143,341	-29.677%
2025-07-24	13.3000	13.350000	13.1600	13.2100	-1.271%	11,940,828	-29.145%
2025-07-23	13.2300	13.475000	13.1300	13.3800	+2.450%	21,477,754	-30.045%
2025-07-22	12.6900	13.160000	12.6300	13.0600	+3.160%	29,102,251	-28.331%
2025-07-21	13.0200	13.069900	12.6450	12.6600	-2.315%	10,600,128	-26.066%
2025-07-18	13.0900	13.110000	12.8909	12.9600	-0.077%	10,375,918	-27.778%
2025-07-17	12.8900	13.140000	12.8600	12.9700	+0.465%	24,371,091	-27.833%
2025-07-16	12.8400	13.040000	12.7500	12.9100	-1.601%	29,725,658	-27.498%
2025-07-15	13.3700	13.429900	13.1000	13.1200	-1.649%	25,181,426	-28.659%
2025-07-14	13.4400	13.440000	13.1800	13.3400	-0.892%	19,849,804	-29.835%
2025-07-11	13.6300	13.684400	13.3900	13.4600	-2.464%	22,120,428	-30.461%
2025-07-10	13.7400	14.270000	13.7050	13.8000	+0.804%	24,423,428	-32.174%
2025-07-09	13.8300	13.830000	13.5100	13.6900	-0.073%	37,092,195	-31.629%
2025-07-08	13.5100	13.845000	13.4800	13.7000	+1.707%	36,412,011	-31.679%
2025-07-07	13.5900	13.715000	13.3700	13.4700	-1.607%	15,252,875	-30.512%
2025-07-03	13.7900	13.870000	13.6400	13.6900	-0.509%	16,914,645	-31.629%
2025-07-02	13.3400	13.770000	13.2500	13.7600	+2.994%	21,905,316	-31.977%
2025-07-01	12.9600	13.559200	12.9400	13.3600	+3.086%	53,478,544	-29.940%
2025-06-30	13.0100	13.055000	12.8300	12.9600	-0.537%	18,487,591	-27.778%
2025-06-27	12.9500	13.135000	12.8700	13.0300	+1.008%	25,758,090	-28.166%
2025-06-26	12.7200	12.920000	12.6600	12.9000	+2.381%	17,650,704	-27.442%
2025-06-25	12.8600	12.910000	12.4700	12.6000	-2.174%	17,356,466	-25.714%
2025-06-24	12.8800	12.950000	12.5901	12.8800	+1.178%	16,793,873	-27.329%
2025-06-23	12.7500	12.870000	12.3400	12.7300	-0.469%	27,389,221	-26.473%
2025-06-20	12.8900	13.040000	12.7450	12.7900	-0.234%	55,613,681	-26.818%
2025-06-18	12.7400	13.030000	12.6400	12.8200	+0.549%	15,239,465	-26.989%
2025-06-17	12.8400	12.980000	12.7500	12.7500	-1.772%	20,854,862	-26.588%
2025-06-16	12.7500	13.055000	12.6750	12.9800	+3.262%	16,560,967	-27.889%
2025-06-13	12.6400	12.800000	12.5450	12.5700	-1.643%	19,095,066	-25.537%
2025-06-12	12.8000	12.840000	12.6700	12.7800	-1.236%	9,460,699	-26.761%
2025-06-11	12.9700	12.970000	12.7800	12.9400	+0.466%	13,751,910	-27.666%
2025-06-10	12.8900	12.990000	12.7150	12.8800	+0.233%	19,295,385	-27.329%
2025-06-09	12.7900	12.990000	12.7400	12.8500	+0.943%	12,613,655	-27.160%
2025-06-06	12.7200	13.009900	12.7100	12.7300	+1.434%	13,087,911	-26.473%
2025-06-05	12.5100	12.670000	12.3700	12.5500	+0.884%	19,774,046	-25.418%
2025-06-04	12.6300	12.685000	12.4300	12.4400	-0.955%	11,456,637	-24.759%
2025-06-03	12.3900	12.645000	12.2750	12.5600	+1.290%	17,470,450	-25.478%
2025-06-02	12.6500	12.672100	12.3050	12.4000	-0.879%	19,359,140	-24.516%
2025-05-30	12.6900	12.731500	12.4550	12.5100	-1.107%	31,290,917	-25.180%
2025-05-29	12.9400	12.960000	12.6300	12.6500	-1.556%	21,821,437	-26.008%
2025-05-28	13.0100	13.060000	12.8250	12.8500	-0.772%	15,442,758	-27.160%
2025-05-27	13.0000	13.115000	12.8000	12.9500	+1.489%	25,436,869	-27.722%
2025-05-23	12.7400	12.919900	12.7200	12.7600	-1.543%	17,826,511	-26.646%
2025-05-22	12.7700	13.050000	12.7300	12.9600	+0.856%	16,436,846	-27.778%
2025-05-21	13.2700	13.272000	12.8400	12.8500	-5.584%	8,412,516	-27.160%
2025-05-20	13.7100	13.770000	13.5500	13.6100	-0.439%	10,538,041	-31.227%
2025-05-19	13.4900	13.730000	13.4400	13.6700	0.000%	12,602,259	-31.529%
2025-05-16	13.4200	13.780000	13.3800	13.6700	+2.015%	23,135,428	-31.529%
2025-05-15	13.2300	13.560000	13.2100	13.4000	+0.525%	22,628,930	-30.149%
2025-05-14	13.2600	13.420000	13.2300	13.3300	-0.299%	16,129,983	-29.782%
2025-05-13	13.3500	13.445000	13.2200	13.3700	+0.526%	20,174,674	-29.993%
2025-05-12	13.3500	13.520000	13.1700	13.3000	+4.150%	19,811,620	-29.624%
2025-05-09	12.6900	12.810000	12.6100	12.7700	+1.269%	12,000,203	-26.703%
2025-05-08	12.3800	12.780000	12.3800	12.6100	+3.361%	20,336,754	-25.773%
2025-05-07	12.2900	12.400000	12.1700	12.2000	-1.454%	11,557,990	-23.279%
2025-05-06	12.3400	12.570000	12.3000	12.3800	-0.322%	10,066,664	-24.394%
2025-05-05	12.3400	12.620000	12.2500	12.4200	+0.161%	10,810,160	-24.638%
2025-05-02	12.3900	12.510000	12.2900	12.4000	-0.081%	18,556,796	-24.516%
2025-05-01	11.9600	12.580000	11.8000	12.4100	+7.260%	19,518,898	-24.577%
2025-04-30	11.3800	11.570000	11.2500	11.5700	-0.345%	22,667,059	-19.101%
2025-04-29	11.5100	11.760000	11.3900	11.6100	-1.023%	16,966,562	-19.380%
2025-04-28	11.6800	11.855000	11.6200	11.7300	+0.773%	12,893,329	-20.205%
2025-04-25	11.8000	11.820000	11.5900	11.6400	-1.356%	13,581,987	-19.588%
2025-04-24	11.4200	11.858500	11.4000	11.8000	+4.425%	23,593,796	-20.678%
2025-04-23	11.5500	11.749400	11.2700	11.3000	+0.177%	11,859,377	-17.168%
2025-04-22	11.1100	11.425000	11.0750	11.2800	+3.014%	15,364,932	-17.021%
2025-04-21	11.0000	11.060000	10.7550	10.9500	-1.529%	10,136,822	-14.521%
2025-04-17	11.1550	11.215000	10.9500	11.1200	+0.180%	19,920,609	-15.827%
2025-04-16	11.5000	11.570000	11.0000	11.1000	-3.979%	14,795,679	-15.676%
2025-04-15	11.5500	11.695000	11.4800	11.5600	-0.516%	12,502,204	-19.031%
2025-04-14	11.7000	11.829900	11.5500	11.6200	+0.693%	8,930,760	-19.449%
2025-04-11	11.3900	11.620000	11.0300	11.5400	+3.128%	13,516,834	-18.891%
2025-04-10	11.2400	11.390000	10.8000	11.1900	-3.618%	17,774,457	-16.354%
2025-04-09	10.1400	11.740000	10.0000	11.6100	+12.500%	31,593,834	-19.380%
2025-04-08	11.1500	11.190000	10.1100	10.3200	-4.533%	18,222,216	-9.302%
2025-04-07	10.2500	11.105000	10.1900	10.8100	+0.840%	20,318,620	-13.414%
2025-04-04	10.8200	11.000000	10.3700	10.7200	-4.880%	19,388,313	-12.687%
2025-04-03	11.9500	11.960000	11.2450	11.2700	-8.671%	25,558,993	-16.948%
2025-04-02	12.3300	12.465000	12.1750	12.3400	-0.963%	12,426,892	-24.149%
2025-04-01	12.2800	12.540000	12.1100	12.4600	+1.466%	15,693,856	-24.880%
2025-03-31	12.0800	12.390000	11.9200	12.2800	+0.738%	13,472,616	-23.779%
2025-03-28	12.5200	12.700000	12.1200	12.1900	-4.392%	17,985,761	-23.216%
2025-03-27	12.6100	12.880000	12.4650	12.7500	+0.791%	18,983,444	-26.588%
2025-03-26	12.5000	12.710000	12.3600	12.6500	+1.770%	18,040,542	-26.008%
2025-03-25	12.7700	12.810000	12.3350	12.4300	-2.739%	26,170,611	-24.698%
2025-03-24	12.7000	12.860000	12.6100	12.7800	+1.995%	34,228,865	-26.761%
2025-03-21	12.8100	12.855000	12.4500	12.5300	-3.243%	29,013,243	-25.299%
2025-03-20	12.8200	12.985000	12.5650	12.9500	+0.155%	33,886,003	-27.722%
2025-03-19	12.9300	13.090000	12.8200	12.9300	-0.691%	26,767,035	-27.610%
2025-03-18	13.2000	13.295000	12.8700	13.0200	-1.884%	14,503,422	-28.111%
2025-03-17	12.9400	13.305000	12.9200	13.2700	+2.630%	11,764,922	-29.465%
2025-03-14	12.8000	12.967500	12.7000	12.9300	+3.028%	17,728,647	-27.610%
2025-03-13	12.7000	12.955000	12.4700	12.5500	-1.723%	16,358,967	-25.418%
2025-03-12	13.2000	13.220000	12.7400	12.7700	-2.593%	18,935,562	-26.703%
2025-03-11	13.4300	13.540000	12.9900	13.1100	-3.176%	17,606,282	-28.604%
2025-03-10	13.2750	13.865000	13.2600	13.5400	+1.120%	31,507,332	-30.871%
2025-03-07	12.5400	13.420000	12.4900	13.3900	+5.350%	25,300,811	-30.097%
2025-03-06	11.9400	12.710000	11.8850	12.7100	+5.917%	31,421,918	-26.357%
2025-03-05	11.9300	12.050000	11.7400	12.0000	+1.954%	13,395,268	-22.000%
2025-03-04	11.9000	11.990000	11.4446	11.7700	-3.128%	31,206,615	-20.476%
2025-03-03	12.6600	12.825000	12.0400	12.1500	-5.668%	11,565,848	-22.963%
2025-02-28	12.6800	12.900000	12.6000	12.8800	+1.099%	39,854,111	-27.329%
2025-02-27	12.7600	13.070000	12.6550	12.7400	+0.079%	17,630,129	-26.531%
2025-02-26	12.8700	13.045000	12.6250	12.7300	-0.469%	16,519,476	-26.473%
2025-02-25	13.0700	13.070000	12.5950	12.7900	-1.992%	32,978,717	-26.818%
2025-02-24	13.0300	13.130000	12.8801	13.0500	+0.539%	15,609,083	-28.276%
2025-02-21	13.3700	13.370000	12.7800	12.9800	-2.479%	11,909,284	-27.889%
2025-02-20	13.4300	13.510000	13.2200	13.3100	-1.114%	13,791,512	-29.677%
2025-02-19	12.9500	13.480000	12.8700	13.4600	+1.203%	20,065,450	-30.461%
2025-02-18	12.8000	13.330000	12.7800	13.3000	+3.825%	26,526,024	-29.624%
2025-02-14	12.5700	12.845000	12.5200	12.8100	+2.809%	9,890,252	-26.932%
2025-02-13	12.3000	12.690000	12.2800	12.4600	-0.559%	12,948,015	-24.880%
2025-02-12	12.2300	12.585000	12.0650	12.5300	+2.036%	18,215,031	-25.299%
2025-02-11	12.2400	12.525000	12.2400	12.2800	-0.163%	9,519,949	-23.779%
2025-02-10	12.3800	12.380000	12.1600	12.3000	-0.806%	9,892,317	-23.902%
2025-02-07	12.3000	12.500000	12.1900	12.4000	+1.806%	10,222,819	-24.516%
2025-02-06	12.6300	12.750000	12.1750	12.1800	-3.103%	20,418,881	-23.153%
2025-02-05	12.8500	13.000000	12.4100	12.5700	-1.257%	13,453,682	-25.537%
2025-02-04	12.4350	13.090000	12.4250	12.7300	+1.354%	23,051,191	-26.473%
2025-02-03	12.4400	12.660000	12.2300	12.5600	-2.484%	22,437,237	-25.478%
2025-01-31	13.1600	13.205000	12.8200	12.8800	-2.646%	17,965,243	-27.329%
2025-01-30	13.1500	13.320000	12.9100	13.2300	+1.070%	17,382,205	-29.252%
2025-01-29	13.1600	13.280000	12.9800	13.0900	-0.532%	9,321,575	-28.495%
2025-01-28	13.0800	13.320000	12.9900	13.1600	0.000%	23,283,686	-28.875%
2025-01-27	12.9300	13.230000	12.8300	13.1600	+1.543%	15,412,653	-28.875%
2025-01-24	12.8700	13.150000	12.8400	12.9600	+1.013%	16,844,732	-27.778%
2025-01-23	12.6500	12.980000	12.6420	12.8300	+1.103%	14,195,907	-27.046%
2025-01-22	12.6800	12.950000	12.6500	12.6900	-0.157%	14,112,040	-26.241%
2025-01-21	12.3100	12.770000	12.2300	12.7100	+3.586%	22,140,308	-26.357%
2025-01-17	12.0800	12.310000	12.0300	12.2700	+1.826%	11,103,760	-23.716%
2025-01-16	11.7300	12.055000	11.6450	12.0500	+3.522%	7,992,530	-22.324%
2025-01-15	11.7800	11.835000	11.6300	11.6400	-0.086%	8,059,404	-19.588%
2025-01-14	11.5900	11.730000	11.5100	11.6500	-0.171%	9,277,109	-19.657%
2025-01-13	11.1950	11.770000	11.1500	11.6700	+3.092%	19,618,268	-19.794%
2025-01-10	11.1600	11.420000	11.0100	11.3200	+0.622%	11,232,974	-17.314%
2025-01-08	11.2300	11.280000	11.1200	11.2500	-1.142%	6,364,819	-16.800%
2025-01-07	11.3900	11.500000	11.3200	11.3800	+0.176%	8,674,426	-17.750%
2025-01-06	11.5400	11.720000	11.3600	11.3600	+1.429%	8,606,648	-17.606%
2025-01-03	11.1800	11.290000	11.0600	11.2000	+0.992%	5,588,698	-16.429%
2025-01-02	11.3600	11.400000	11.0900	11.0900	-2.118%	5,534,246	-15.600%
2024-12-31	11.3400	11.410000	11.2700	11.3300	+1.070%	5,118,171	-17.387%
2024-12-30	11.1900	11.280000	11.0800	11.2100	-0.709%	3,634,074	-16.503%
2024-12-27	11.1500	11.380000	11.1250	11.2900	+0.177%	4,376,368	-17.095%
2024-12-26	11.1600	11.350000	11.1200	11.2700	+0.715%	4,852,744	-16.948%
2024-12-24	11.1500	11.220000	11.0650	11.1900	-0.089%	1,938,098	-16.354%
2024-12-23	11.0900	11.300000	11.0200	11.2000	+0.539%	6,193,896	-16.429%
2024-12-20	11.0100	11.300000	10.9700	11.1400	+1.273%	12,394,772	-15.978%
2024-12-19	11.1500	11.195000	10.9000	11.0000	-0.362%	9,441,632	-14.909%
2024-12-18	11.6000	11.650000	11.0300	11.0400	-4.828%	7,427,904	-15.217%
2024-12-17	11.8000	11.880000	11.5500	11.6000	+0.086%	10,824,174	-19.310%
2024-12-16	11.7300	11.835000	11.5750	11.5900	-1.946%	6,301,886	-19.241%
2024-12-13	11.7000	11.880000	11.6900	11.8200	+0.596%	5,723,219	-20.812%
2024-12-12	12.0100	12.050000	11.6950	11.7500	-2.246%	6,659,038	-20.340%
2024-12-11	12.1000	12.150000	11.9100	12.0200	-0.332%	8,550,859	-22.130%
2024-12-10	12.0700	12.210000	11.8150	12.0600	0.000%	8,009,048	-22.388%
2024-12-09	12.0900	12.525000	12.0600	12.0600	+0.668%	10,276,918	-22.388%
2024-12-06	12.0600	12.070000	11.9000	11.9800	+0.335%	9,162,246	-21.870%
2024-12-05	12.2800	12.460000	11.9300	11.9400	-2.451%	9,868,589	-21.608%
2024-12-04	12.3000	12.330000	11.9950	12.2400	-1.051%	13,140,493	-23.529%
2024-12-03	12.4500	12.490000	12.3300	12.3700	0.000%	12,433,718	-24.333%
2024-12-02	12.5200	12.550000	12.3100	12.3700	-1.513%	13,217,321	-24.333%
2024-11-29	12.4700	12.690000	12.4100	12.5600	+0.159%	10,283,323	-25.478%
2024-11-27	12.3400	12.650000	12.3400	12.5400	+1.292%	9,425,740	-25.359%
2024-11-26	12.3600	12.466618	12.2100	12.3800	-2.134%	18,083,854	-24.394%
2024-11-25	12.3000	12.760000	12.2600	12.6500	+4.115%	20,204,220	-26.008%
2024-11-22	11.9000	12.170000	11.7000	12.1500	+1.930%	15,471,479	-22.963%
2024-11-21	11.4100	12.029900	11.3400	11.9200	+4.561%	14,028,132	-21.477%
2024-11-20	11.1100	11.420000	11.1000	11.4000	+2.981%	16,751,501	-17.895%
2024-11-19	10.8800	11.100000	10.8200	11.0700	+0.728%	36,482,895	-15.447%
2024-11-18	10.8900	11.000000	10.7650	10.9900	+0.826%	13,821,149	-14.832%
2024-11-15	10.6200	10.950000	10.6200	10.9000	+2.251%	20,546,454	-14.128%
2024-11-14	10.6600	10.750000	10.5300	10.6600	+6.070%	19,489,246	-12.195%
2024-11-13	10.2900	10.310000	10.0112	10.0500	-2.047%	9,389,208	-6.866%
2024-11-12	10.6800	10.700000	10.2500	10.2600	-4.291%	8,892,243	-8.772%
2024-11-11	10.5800	10.840000	10.5700	10.7200	+0.563%	7,697,878	-12.687%
2024-11-08	10.6000	10.660000	10.3100	10.6600	-8.340%	22,500,908	-12.195%
2024-11-07	11.5600	11.720000	11.4900	11.6300	+0.432%	14,094,154	-19.518%
2024-11-06	11.5700	11.720000	11.4500	11.5800	+2.933%	12,472,492	-19.171%
2024-11-05	11.0800	11.330000	11.0400	11.2500	+0.626%	16,941,805	-16.800%
2024-11-04	11.2700	11.465000	11.0850	11.1800	-0.710%	12,205,849	-16.279%
2024-11-01	11.2300	11.410000	11.1800	11.2600	+0.267%	9,903,801	-16.874%
2024-10-31	11.2400	11.335000	11.1500	11.2300	-0.266%	9,973,059	-16.652%
2024-10-30	11.2600	11.495000	11.2400	11.2600	-0.354%	7,024,861	-16.874%
2024-10-29	11.3600	11.410000	11.2750	11.3000	-0.964%	8,668,540	-17.168%
2024-10-28	11.2900	11.470000	11.2450	11.4100	+1.875%	6,550,218	-17.967%
2024-10-25	11.1800	11.390000	11.1450	11.2000	+0.179%	8,084,604	-16.429%
2024-10-24	11.1100	11.200000	11.0240	11.1800	+1.176%	6,708,109	-16.279%
2024-10-23	10.8900	11.130000	10.8900	11.0500	+0.638%	9,443,057	-15.294%
2024-10-22	10.9800	11.090000	10.8600	10.9800	+0.091%	5,867,439	-14.754%
2024-10-21	11.1100	11.185000	10.9400	10.9700	-1.703%	4,031,341	-14.676%
2024-10-18	11.1600	11.205000	11.0550	11.1600	+0.541%	5,045,710	-16.129%
2024-10-17	11.1100	11.140000	10.9540	11.1000	-0.448%	7,204,590	-15.676%
2024-10-16	11.0300	11.300000	11.0300	11.1500	+1.734%	9,798,643	-16.054%
2024-10-15	11.1000	11.207900	10.9500	10.9600	-1.616%	8,128,236	-14.599%
2024-10-14	11.1600	11.215000	11.0200	11.1400	-0.978%	6,504,542	-15.978%
2024-10-11	11.1000	11.280000	11.1000	11.2500	+1.169%	5,039,915	-16.800%
2024-10-10	11.1100	11.160000	11.0300	11.1200	-0.358%	5,145,461	-15.827%
2024-10-09	10.9900	11.220000	10.9250	11.1600	+1.639%	8,719,978	-16.129%
2024-10-08	10.9400	11.030000	10.8600	10.9800	-0.992%	9,016,721	-14.754%
2024-10-07	10.9100	11.110000	10.8800	11.0900	+0.818%	4,788,418	-15.600%
2024-10-04	11.0100	11.040000	10.8400	11.0000	+1.103%	8,338,086	-14.909%
2024-10-03	10.9700	11.000000	10.7950	10.8800	-1.805%	7,029,821	-13.971%
2024-10-02	11.0900	11.185000	10.9840	11.0800	-0.180%	7,777,556	-15.523%
2024-10-01	11.0600	11.209900	10.9300	11.1000	0.000%	9,566,042	-15.676%
2024-09-30	11.2800	11.290000	11.0300	11.1000	-2.030%	13,348,256	-15.676%
2024-09-27	11.3800	11.500000	11.2800	11.3300	+0.890%	11,011,445	-17.387%
2024-09-26	11.1100	11.265000	11.0800	11.2300	+2.464%	8,973,938	-16.652%
2024-09-25	11.2300	11.240000	10.9500	10.9600	-2.578%	9,780,832	-14.599%
2024-09-24	11.1400	11.395000	11.0800	11.2500	+4.167%	14,973,102	-16.800%
2024-09-23	10.7800	10.880000	10.6440	10.8000	-0.277%	8,746,614	-13.333%
2024-09-20	10.8000	10.910000	10.6000	10.8300	-1.096%	119,194,126	-13.573%
2024-09-19	10.7900	11.120000	10.7700	10.9500	+3.497%	18,300,239	-14.521%
2024-09-18	10.4900	10.940000	10.4700	10.5800	+0.762%	12,510,603	-11.531%
2024-09-17	10.3850	10.555000	10.3400	10.5000	+2.140%	13,981,638	-10.857%
2024-09-16	10.3900	10.420000	10.1600	10.2800	-0.676%	11,960,507	-8.949%
2024-09-13	10.1700	10.360000	10.1400	10.3500	+2.883%	10,256,643	-9.565%
2024-09-12	10.1700	10.250000	9.9200	10.0600	-1.082%	11,968,497	-6.958%
2024-09-11	10.2100	10.300000	9.9800	10.1700	-0.587%	10,678,188	-7.965%
2024-09-10	10.4100	10.490000	10.0550	10.2300	-2.757%	13,888,061	-8.504%
2024-09-09	10.4500	10.770000	10.4300	10.5200	+4.469%	30,453,431	-11.027%
2024-09-06	10.1300	10.310000	10.0400	10.0700	-0.592%	8,517,718	-7.051%
2024-09-05	10.1500	10.190000	10.0500	10.1300	+0.198%	14,807,128	-7.601%
2024-09-04	10.0600	10.195000	10.0000	10.1100	+0.198%	12,239,685	-7.418%
2024-09-03	10.2100	10.240000	10.0100	10.0900	-2.418%	10,627,739	-7.235%
2024-08-30	10.1500	10.390000	10.1100	10.3400	+2.275%	9,257,626	-9.478%
2024-08-29	10.1300	10.210000	10.0200	10.1100	+0.597%	3,027,449	-7.418%
2024-08-28	10.0500	10.170000	10.0000	10.0500	-0.888%	3,396,101	-6.866%
2024-08-27	10.1900	10.235000	10.0400	10.1400	-0.977%	3,926,539	-7.692%
2024-08-26	10.2200	10.310000	10.1700	10.2400	+0.392%	3,225,761	-8.594%
2024-08-23	10.1100	10.270000	10.0200	10.2000	+1.493%	3,247,948	-8.235%
2024-08-22	10.1100	10.170000	9.9950	10.0500	-0.790%	4,990,909	-6.866%
2024-08-21	9.9000	10.140000	9.8600	10.1300	+3.473%	5,847,763	-7.601%
2024-08-20	9.9000	9.949900	9.7650	9.7900	-1.707%	5,489,760	-4.392%
2024-08-19	9.9200	10.020000	9.8900	9.9600	+1.220%	7,673,915	-6.024%
2024-08-16	9.9000	9.980000	9.8200	9.8400	-1.796%	5,846,120	-4.878%
2024-08-15	9.6900	10.080000	9.6900	10.0200	+3.619%	8,598,125	-6.587%
2024-08-14	9.6400	9.750000	9.6300	9.6700	+0.520%	4,635,370	-3.206%
2024-08-13	9.5000	9.660000	9.4000	9.6200	+1.799%	7,003,488	-2.703%
2024-08-12	9.6900	9.750000	9.4500	9.4500	-2.376%	5,519,802	-0.952%
2024-08-09	9.8300	9.840000	9.5800	9.6800	-1.726%	5,225,498	-3.306%
2024-08-08	9.6700	9.905000	9.6600	9.8500	+2.926%	10,939,058	-4.975%
2024-08-07	9.7800	9.850000	9.5600	9.5700	-0.312%	5,572,952	-2.194%
2024-08-06	9.6600	9.850000	9.5800	9.6000	-1.538%	10,445,011	-2.500%
2024-08-05	9.4700	9.890000	9.2800	9.7500	-1.515%	12,924,899	-4.000%
2024-08-02	9.9500	10.010000	9.7200	9.9000	-1.786%	8,654,528	-5.455%
2024-08-01	10.2900	10.440000	10.0500	10.0800	-5.352%	13,239,427	-7.143%
2024-07-31	10.6000	10.780000	10.3500	10.6500	+4.720%	17,258,223	-12.113%
2024-07-30	9.8500	10.190000	9.8100	10.1700	+0.494%	11,316,186	-7.965%
2024-07-29	10.3400	10.365000	10.0300	10.1200	-2.692%	8,686,391	-7.510%
2024-07-26	10.3000	10.465000	10.2750	10.4000	+1.563%	6,003,910	-10.000%
2024-07-25	9.8800	10.330000	9.8700	10.2400	+3.644%	6,864,064	-8.594%
2024-07-24	10.0300	10.150000	9.8700	9.8800	-1.887%	7,002,497	-5.263%
2024-07-23	10.2200	10.255000	10.0600	10.0700	-2.043%	4,475,891	-7.051%
2024-07-22	10.4700	10.480000	10.1800	10.2800	-1.344%	5,269,031	-8.949%
2024-07-19	10.3800	10.470000	10.2400	10.4200	-0.478%	5,758,451	-10.173%
2024-07-18	10.6100	10.820000	10.4400	10.4700	-1.782%	5,874,138	-10.602%
2024-07-17	10.4700	10.700000	10.4700	10.6600	+0.756%	6,637,650	-12.195%
2024-07-16	10.2100	10.600000	10.2100	10.5800	+3.320%	5,223,050	-11.531%
2024-07-15	10.0400	10.255000	9.9800	10.2400	+1.587%	6,291,642	-8.594%
2024-07-12	10.0500	10.150000	9.9400	10.0800	+0.599%	7,369,541	-7.143%
2024-07-11	9.6400	10.025000	9.6300	10.0200	+4.593%	11,453,723	-6.587%
2024-07-10	9.4900	9.640000	9.4600	9.5800	+1.162%	7,703,334	-2.296%
2024-07-09	9.6500	9.670000	9.4500	9.4700	-2.068%	6,574,503	-1.162%
2024-07-08	9.7300	9.790000	9.5900	9.6700	+0.207%	8,488,401	-3.206%
2024-07-05	9.8900	9.940000	9.6000	9.6500	-2.722%	11,191,592	-3.005%
2024-07-03	9.8700	10.040000	9.8100	9.9200	+1.744%	4,043,826	-5.645%
2024-07-02	9.4500	9.765000	9.4200	9.7500	-0.102%	8,626,831	-4.000%
2024-07-01	10.0250	10.130000	9.7100	9.7600	-3.653%	8,010,843	-4.098%
2024-06-28	10.1500	10.205000	9.9700	10.1300	-0.589%	12,879,554	-7.601%
2024-06-27	10.2100	10.310000	10.1200	10.1900	+0.295%	4,048,779	-8.145%
2024-06-26	10.0100	10.200000	9.8500	10.1600	+2.523%	6,629,453	-7.874%
2024-06-25	10.1200	10.140000	9.7700	9.9100	-2.843%	8,388,786	-5.550%
2024-06-24	10.2700	10.345000	10.1900	10.2000	+1.291%	5,031,654	-8.235%
2024-06-21	10.1200	10.190000	10.0300	10.0700	-1.081%	10,474,651	-7.051%
2024-06-20	10.2600	10.280000	10.1100	10.1800	-1.643%	5,181,879	-8.055%

.dark-mode .mTyB5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTyB5z{ color: #333333; background-color: white; border: 2px solid #333333; }CNHCNH INDUSTRIAL N.V.stock NYSE

CNH
CNH INDUSTRIAL N.V.
stock NYSE