Dark

CNH
CNH INDUSTRIAL N.V.
stock NYSE

At Close

Aug 4, 2026 3:59:59 PM EDT

11.24USD+4.074%(+0.44)18,654,014

10.38Bid 11.62Ask 1.24Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

10.95USD+1.389%(+0.15)8,767

After-hours

Aug 4, 2026 4:10:30 PM EDT

11.22USD-0.178%(-0.02)2,319,673

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.9300	11.270000	10.5800	11.2400	+4.074%	18,654,014	0.000%
2026-08-03	11.4100	12.020000	10.7001	10.8000	+5.366%	38,092,437	+4.074%
2026-07-31	10.3500	10.382700	10.1100	10.2500	-0.678%	14,557,453	+9.659%
2026-07-30	10.7800	10.790000	10.2350	10.3200	-4.089%	13,449,698	+8.915%
2026-07-29	11.2900	11.290000	10.7150	10.7600	-5.944%	16,682,716	+4.461%
2026-07-28	11.1400	11.450000	11.1382	11.4400	+3.249%	16,089,931	-1.748%
2026-07-27	11.1500	11.215000	10.8650	11.0800	-0.628%	12,926,120	+1.444%
2026-07-24	10.6800	11.150000	10.6600	11.1500	+4.991%	21,155,392	+0.807%
2026-07-23	10.6700	10.870000	10.5850	10.6200	-0.748%	20,111,345	+5.838%
2026-07-22	10.4500	10.850000	10.4500	10.7000	+3.382%	7,750,190	+5.047%
2026-07-21	10.4100	10.490000	10.2100	10.3500	+0.194%	8,510,243	+8.599%
2026-07-20	10.6400	10.700000	10.2800	10.3300	-2.914%	6,228,190	+8.809%
2026-07-17	10.6400	10.895000	10.5900	10.6400	+0.377%	6,953,826	+5.639%
2026-07-16	10.5100	10.780000	10.4900	10.6000	+0.284%	11,636,538	+6.038%
2026-07-15	10.4300	10.630000	10.3600	10.5700	+1.440%	6,838,029	+6.339%
2026-07-14	10.5800	10.735000	10.2700	10.4200	0.000%	7,469,508	+7.869%
2026-07-13	10.4400	10.535000	10.2950	10.4200	-0.287%	8,520,715	+7.869%
2026-07-10	10.3500	10.545000	10.3200	10.4500	+1.654%	5,419,658	+7.560%
2026-07-09	10.4100	10.480000	10.2800	10.2800	+0.097%	8,352,412	+9.339%
2026-07-08	10.2700	10.350000	10.0700	10.2700	-1.534%	10,321,773	+9.445%
2026-07-07	10.7900	10.830000	10.3000	10.4300	-4.048%	9,430,525	+7.766%
2026-07-06	10.7200	10.960000	10.6363	10.8700	+1.399%	7,195,183	+3.404%
2026-07-02	11.0500	11.160000	10.5700	10.7200	-1.832%	9,353,728	+4.851%
2026-07-01	11.2000	11.200000	10.8050	10.9200	-2.760%	12,718,091	+2.930%
2026-06-30	11.4100	11.510000	11.2200	11.2300	-1.405%	11,494,011	+0.089%
2026-06-29	11.0000	11.450000	10.8450	11.3900	+3.264%	14,684,282	-1.317%
2026-06-26	10.7100	11.170000	10.6500	11.0300	+0.915%	20,685,346	+1.904%
2026-06-25	10.3800	10.940000	10.3600	10.9300	+6.014%	10,367,672	+2.836%
2026-06-24	10.0000	10.425000	9.9700	10.3100	+3.203%	9,192,821	+9.020%
2026-06-23	10.2000	10.310000	9.9750	9.9900	-3.757%	7,311,041	+12.513%
2026-06-22	10.4300	10.725000	10.3150	10.3800	-0.765%	8,930,726	+8.285%
2026-06-18	10.4600	10.710000	10.4000	10.4600	+1.751%	13,304,914	+7.457%
2026-06-17	10.5300	10.785000	10.2250	10.2800	-2.188%	13,130,200	+9.339%
2026-06-16	10.7100	10.736000	10.4000	10.5100	-1.500%	10,736,324	+6.946%
2026-06-15	10.8300	11.050000	10.6700	10.6700	+0.660%	7,737,143	+5.342%
2026-06-12	10.4900	10.780000	10.4500	10.6000	+2.317%	11,687,141	+6.038%
2026-06-11	10.3000	10.440000	10.0600	10.3600	+1.768%	9,800,435	+8.494%
2026-06-10	10.6800	10.709600	10.1600	10.1800	-5.214%	9,677,241	+10.413%
2026-06-09	10.8000	10.995000	10.4600	10.7400	+0.562%	10,933,632	+4.655%
2026-06-08	10.8100	11.145000	10.6700	10.6800	-0.651%	10,451,021	+5.243%
2026-06-05	10.8600	11.075000	10.6800	10.7500	-0.922%	8,239,711	+4.558%
2026-06-04	11.1200	11.180000	10.7700	10.8500	-1.721%	7,725,916	+3.594%
2026-06-03	10.8500	11.105000	10.8100	11.0400	+0.822%	10,367,780	+1.812%
2026-06-02	10.4000	11.060000	10.3800	10.9500	+11.168%	17,820,958	+2.648%
2026-06-01	10.1700	10.170000	9.7400	9.8500	-3.526%	16,616,458	+14.112%
2026-05-29	10.3500	10.460000	10.2100	10.2100	-2.390%	14,914,488	+10.088%
2026-05-28	10.3000	10.595000	10.1950	10.4600	-0.570%	8,503,105	+7.457%
2026-05-27	10.2800	10.590000	10.2600	10.5200	+2.634%	13,081,579	+6.844%
2026-05-26	10.1700	10.305000	10.1100	10.2500	+1.385%	7,986,078	+9.659%
2026-05-22	10.2100	10.285000	10.1000	10.1100	-0.394%	8,424,590	+11.177%
2026-05-21	10.2000	10.300000	9.8950	10.1500	-2.964%	20,603,136	+10.739%
2026-05-20	10.2000	10.640000	10.0850	10.4600	+2.248%	11,808,088	+7.457%
2026-05-19	10.4300	10.480000	10.1550	10.2300	-2.571%	8,444,874	+9.873%
2026-05-18	10.4300	10.650000	10.3950	10.5000	+0.671%	11,430,327	+7.048%
2026-05-15	10.5800	10.660000	10.3550	10.4300	-2.249%	9,801,427	+7.766%
2026-05-14	10.8400	10.880000	10.6500	10.6700	-0.836%	10,482,881	+5.342%
2026-05-13	10.7800	10.850000	10.6300	10.7600	+0.186%	11,437,001	+4.461%
2026-05-12	10.9900	11.015000	10.5500	10.7400	-2.097%	23,485,562	+4.655%
2026-05-11	10.6900	10.980000	10.6200	10.9700	+0.091%	14,421,518	+2.461%
2026-05-08	10.9100	11.030000	10.6450	10.9600	+1.107%	18,658,657	+2.555%
2026-05-07	10.8200	10.975000	10.8100	10.8400	+0.185%	18,322,495	+3.690%
2026-05-06	10.5600	10.900000	10.5400	10.8200	+4.845%	15,591,429	+3.882%
2026-05-05	10.3400	10.605000	10.2500	10.3200	+0.978%	14,865,955	+8.915%
2026-05-04	10.6000	10.750000	10.0700	10.2200	-2.481%	16,164,243	+9.980%
2026-05-01	10.5700	10.810000	10.4250	10.4800	-2.148%	13,586,847	+7.252%
2026-04-30	10.2900	10.980000	10.2600	10.7100	+6.250%	29,728,519	+4.949%
2026-04-29	10.0000	10.170000	9.9400	10.0800	+0.398%	22,226,226	+11.508%
2026-04-28	10.3300	10.340000	9.9900	10.0400	-2.049%	15,810,738	+11.952%
2026-04-27	10.2800	10.485000	10.1800	10.2500	0.000%	13,813,569	+9.659%
2026-04-24	10.4800	10.490000	10.1750	10.2500	-2.381%	13,750,773	+9.659%
2026-04-23	10.5200	10.630000	10.3800	10.5000	+0.287%	12,380,476	+7.048%
2026-04-22	10.9000	10.940000	10.4100	10.4700	-2.966%	10,718,399	+7.354%
2026-04-21	10.7800	11.035000	10.7300	10.7900	-0.461%	14,804,816	+4.171%
2026-04-20	10.4600	10.865000	10.4300	10.8400	+2.361%	11,700,967	+3.690%
2026-04-17	10.5400	10.780000	10.4350	10.5900	+1.729%	19,513,416	+6.138%
2026-04-16	10.6100	10.740000	10.3700	10.4100	-2.162%	19,988,255	+7.973%
2026-04-15	11.4300	11.455000	10.5500	10.6400	-7.398%	21,546,629	+5.639%
2026-04-14	11.5800	11.620000	11.4100	11.4900	-0.777%	18,689,676	-2.176%
2026-04-13	11.5300	11.600000	11.3400	11.5800	+0.086%	9,255,030	-2.936%
2026-04-10	11.7000	11.795000	11.5000	11.5700	-0.516%	9,416,231	-2.852%
2026-04-09	11.3500	11.760000	11.3450	11.6300	+1.750%	16,331,798	-3.353%
2026-04-08	11.1500	11.550000	11.1500	11.4300	+6.822%	19,352,327	-1.662%
2026-04-07	10.6900	10.760000	10.5200	10.7000	-0.280%	12,375,497	+5.047%
2026-04-06	10.5800	10.745000	10.4350	10.7300	+0.751%	11,459,876	+4.753%
2026-04-02	10.6500	10.960000	10.4850	10.6500	-3.358%	15,304,974	+5.540%
2026-04-01	11.0500	11.160000	10.9300	11.0200	+0.182%	17,740,798	+1.996%
2026-03-31	10.6100	11.040000	10.5100	11.0000	+5.769%	25,998,802	+2.182%
2026-03-30	10.8400	10.855000	10.3900	10.4000	-2.985%	19,174,118	+8.077%
2026-03-27	10.8800	10.986000	10.6450	10.7200	-2.190%	26,129,433	+4.851%
2026-03-26	11.0800	11.150000	10.8950	10.9600	-1.792%	22,899,357	+2.555%
2026-03-25	10.8600	11.220000	10.7350	11.1600	+3.911%	31,162,835	+0.717%
2026-03-24	10.1200	10.805000	9.9300	10.7400	+2.775%	27,632,883	+4.655%
2026-03-23	10.3000	10.460000	10.1000	10.4500	+5.131%	23,321,463	+7.560%
2026-03-20	10.1000	10.190000	9.8550	9.9400	-1.389%	27,700,408	+13.078%
2026-03-19	10.0000	10.170000	9.8100	10.0800	-0.395%	14,166,804	+11.508%
2026-03-18	10.5900	10.676800	10.1200	10.1200	-4.708%	10,942,776	+11.067%
2026-03-17	10.6700	10.690000	10.3650	10.6200	+0.951%	9,313,225	+5.838%
2026-03-16	10.7000	10.750000	10.5100	10.5200	-1.221%	11,458,377	+6.844%
2026-03-13	10.8000	10.870000	10.4450	10.6500	-0.930%	15,649,528	+5.540%
2026-03-12	10.8500	10.900000	10.6200	10.7500	-2.095%	12,781,188	+4.558%
2026-03-11	10.9600	11.040000	10.8400	10.9800	-0.453%	13,008,912	+2.368%
2026-03-10	11.2000	11.325000	11.0300	11.0300	-0.987%	13,753,855	+1.904%
2026-03-09	11.0100	11.210000	10.7000	11.1400	-0.090%	14,939,191	+0.898%
2026-03-06	11.2300	11.230000	10.9401	11.1500	-2.193%	11,505,069	+0.807%
2026-03-05	11.7200	11.765000	11.2150	11.4000	-4.202%	13,503,573	-1.404%
2026-03-04	12.0200	12.105000	11.8350	11.9000	-1.327%	7,959,600	-5.546%
2026-03-03	12.0200	12.110000	11.6800	12.0600	-2.190%	11,418,954	-6.799%
2026-03-02	12.1150	12.335000	11.9750	12.3300	+0.244%	10,631,955	-8.840%
2026-02-27	12.0000	12.300000	11.9300	12.3000	+1.235%	12,556,269	-8.618%
2026-02-26	12.3700	12.370000	11.8950	12.1500	-1.619%	14,816,644	-7.490%
2026-02-25	12.8200	12.865000	12.2850	12.3500	-3.137%	12,470,799	-8.988%
2026-02-24	12.7200	12.900000	12.6750	12.7500	+0.157%	11,275,792	-11.843%
2026-02-23	12.9500	13.180000	12.7100	12.7300	-2.527%	10,731,459	-11.705%
2026-02-20	12.9400	13.195000	12.7000	13.0600	+0.616%	18,245,409	-13.936%
2026-02-19	12.7700	13.150000	12.7200	12.9800	+2.447%	20,435,744	-13.405%
2026-02-18	12.9350	12.935000	12.4400	12.6700	-3.209%	21,769,872	-11.287%
2026-02-17	11.9900	13.310100	11.9900	13.0900	+2.667%	26,783,330	-14.133%
2026-02-13	12.5900	12.865000	12.3850	12.7500	+0.473%	20,597,310	-11.843%
2026-02-12	12.7300	12.890000	12.4900	12.6900	-0.859%	22,198,443	-11.426%
2026-02-11	12.4200	12.840000	12.4100	12.8000	+3.309%	17,218,173	-12.188%
2026-02-10	12.3800	12.560000	12.3350	12.3900	+0.162%	12,803,637	-9.282%
2026-02-09	12.3400	12.440000	12.2450	12.3700	+0.081%	8,538,611	-9.135%
2026-02-06	11.9500	12.520000	11.9500	12.3600	+3.604%	12,794,860	-9.061%
2026-02-05	11.8200	12.070000	11.8000	11.9300	-0.251%	14,981,359	-5.784%
2026-02-04	11.4100	11.970000	11.3900	11.9600	+6.595%	20,978,998	-6.020%
2026-02-03	10.9600	11.250000	10.9400	11.2200	+2.372%	10,454,016	+0.178%
2026-02-02	10.7100	10.970000	10.6700	10.9600	+1.859%	8,173,197	+2.555%
2026-01-30	10.6900	10.770000	10.5200	10.7600	-0.829%	11,132,255	+4.461%
2026-01-29	10.8400	10.963079	10.6150	10.8500	+0.836%	9,115,140	+3.594%
2026-01-28	10.9000	10.950000	10.6950	10.7600	-0.370%	8,502,500	+4.461%
2026-01-27	10.8400	10.920000	10.7150	10.8000	-1.189%	9,104,933	+4.074%
2026-01-26	10.8900	11.018000	10.8250	10.9300	+0.460%	12,549,146	+2.836%
2026-01-23	11.0500	11.060000	10.7200	10.8800	-1.538%	11,306,776	+3.309%
2026-01-22	11.0200	11.250000	11.0050	11.0500	+0.363%	10,939,227	+1.719%
2026-01-21	10.7500	11.035000	10.6900	11.0100	+3.575%	13,191,154	+2.089%
2026-01-20	10.5900	10.775000	10.5400	10.6300	-2.656%	14,478,343	+5.738%
2026-01-16	10.8800	10.960000	10.7450	10.9200	+0.924%	18,769,080	+2.930%
2026-01-15	10.7205	10.910000	10.6650	10.8200	-0.092%	14,261,550	+3.882%
2026-01-14	10.7500	10.940000	10.6000	10.8300	+3.636%	20,758,352	+3.786%
2026-01-13	10.3600	10.505100	10.2700	10.4500	+1.852%	12,421,480	+7.560%
2026-01-12	10.1700	10.370000	10.0850	10.2600	+0.687%	9,327,237	+9.552%
2026-01-09	10.3400	10.440000	10.0150	10.1900	-1.164%	9,732,796	+10.304%
2026-01-08	9.7900	10.399800	9.7700	10.3100	+4.141%	14,479,689	+9.020%
2026-01-07	10.0800	10.205000	9.8000	9.9000	-1.394%	13,026,279	+13.535%
2026-01-06	9.6300	10.090000	9.6300	10.0400	+4.041%	17,197,019	+11.952%
2026-01-05	9.3500	9.680000	9.2750	9.6500	+3.209%	13,488,173	+16.477%
2026-01-02	9.3100	9.470000	9.2100	9.3500	+1.410%	9,285,544	+20.214%
2025-12-31	9.2900	9.390000	9.2150	9.2200	-1.285%	10,634,442	+21.909%
2025-12-30	9.3900	9.405000	9.3200	9.3400	-0.532%	6,596,859	+20.343%
2025-12-29	9.4200	9.480000	9.3400	9.3900	-0.530%	7,192,448	+19.702%
2025-12-26	9.4000	9.465000	9.3500	9.4400	+0.532%	4,105,013	+19.068%
2025-12-24	9.4100	9.420000	9.3250	9.3900	+0.321%	2,667,823	+19.702%
2025-12-23	9.4700	9.470000	9.3400	9.3600	-0.637%	8,071,132	+20.085%
2025-12-22	9.6400	9.660000	9.4100	9.4200	-1.977%	10,847,529	+19.321%
2025-12-19	9.6100	9.665000	9.4900	9.6100	-0.415%	16,581,865	+16.961%
2025-12-18	9.6400	9.745000	9.4650	9.6500	+0.731%	10,204,388	+16.477%
2025-12-17	9.5300	9.820000	9.5300	9.5800	-0.519%	11,226,448	+17.328%
2025-12-16	9.5900	9.745000	9.5600	9.6300	+0.627%	8,866,531	+16.719%
2025-12-15	9.9100	9.960000	9.5600	9.5700	-3.333%	15,000,500	+17.450%
2025-12-12	9.9400	10.035500	9.8000	9.9000	-0.202%	11,261,862	+13.535%
2025-12-11	9.7700	10.050000	9.7700	9.9200	+1.018%	12,426,396	+13.306%
2025-12-10	9.3200	9.835000	9.3200	9.8200	+4.915%	16,186,487	+14.460%
2025-12-09	9.2400	9.430000	9.2000	9.3600	+1.299%	18,425,631	+20.085%
2025-12-08	9.4300	9.525000	9.2300	9.2400	-2.119%	16,190,917	+21.645%
2025-12-05	9.4900	9.670000	9.4200	9.4400	-0.317%	9,873,998	+19.068%
2025-12-04	9.5200	9.560000	9.4100	9.4700	-0.316%	7,287,712	+18.691%
2025-12-03	9.3300	9.500000	9.2600	9.5000	+2.371%	13,533,248	+18.316%
2025-12-02	9.3600	9.360000	9.1200	9.2800	-0.429%	21,138,444	+21.121%
2025-12-01	9.3900	9.560100	9.2950	9.3200	-1.166%	18,117,131	+20.601%
2025-11-28	9.2500	9.500000	9.2300	9.4300	+0.319%	7,810,500	+19.194%
2025-11-26	9.5400	9.600000	9.3600	9.4000	-3.292%	28,168,110	+19.574%
2025-11-25	9.6800	9.770000	9.5500	9.7200	+1.780%	11,076,556	+15.638%
2025-11-24	9.6700	9.670000	9.4700	9.5500	-1.445%	14,555,637	+17.696%
2025-11-21	9.4500	9.790000	9.3800	9.6900	+3.085%	10,093,391	+15.996%
2025-11-20	9.8600	9.900000	9.3600	9.4000	-1.981%	11,323,812	+19.574%
2025-11-19	9.5200	9.640000	9.3850	9.5900	+0.841%	13,139,389	+17.205%
2025-11-18	9.6500	9.740000	9.4346	9.5100	-2.561%	10,910,741	+18.191%
2025-11-17	10.0200	10.080000	9.7050	9.7600	-2.886%	14,838,709	+15.164%
2025-11-14	9.9600	10.085000	9.8800	10.0500	-0.495%	13,111,379	+11.841%
2025-11-13	10.3100	10.400000	10.0700	10.1000	-2.227%	18,497,209	+11.287%
2025-11-12	9.9800	10.360000	9.9100	10.3300	+4.555%	15,664,568	+8.809%
2025-11-11	9.6200	9.980000	9.5700	9.8800	+2.596%	14,606,649	+13.765%
2025-11-10	9.7200	9.780000	9.4350	9.6300	-0.311%	10,777,346	+16.719%
2025-11-07	9.1200	9.730000	9.0000	9.6600	-5.848%	35,861,414	+16.356%
2025-11-06	10.4700	10.605000	10.2400	10.2600	-2.006%	13,582,974	+9.552%
2025-11-05	10.2900	10.560000	10.2500	10.4700	+1.650%	8,653,317	+7.354%
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	+7.973%
2025-10-31	10.2800	10.509000	10.2300	10.4900	+1.060%	13,745,115	+7.150%
2025-10-30	10.5200	10.825000	10.3500	10.3800	-2.260%	16,296,510	+8.285%
2025-10-29	10.5700	10.855000	10.5000	10.6200	+0.189%	10,838,919	+5.838%
2025-10-28	10.7900	10.800000	10.6000	10.6000	-2.124%	11,268,609	+6.038%
2025-10-27	10.8500	11.055000	10.7800	10.8300	+0.464%	8,076,931	+3.786%
2025-10-24	10.8800	10.890000	10.7100	10.7800	-0.093%	7,055,897	+4.267%
2025-10-23	10.6800	10.810000	10.5450	10.7900	+1.697%	8,754,436	+4.171%
2025-10-22	10.5900	10.775000	10.5325	10.6100	-0.376%	10,062,610	+5.938%
2025-10-21	10.4800	10.780000	10.4750	10.6500	+1.332%	10,879,259	+5.540%
2025-10-20	10.4000	10.600000	10.3900	10.5100	+0.670%	6,686,660	+6.946%
2025-10-17	10.3800	10.520000	10.3500	10.4400	-0.096%	13,267,870	+7.663%
2025-10-16	10.2950	10.450000	10.2350	10.4500	+2.051%	27,007,585	+7.560%
2025-10-15	10.2900	10.350000	10.1650	10.2400	-0.195%	19,435,916	+9.766%
2025-10-14	9.9700	10.325000	9.8700	10.2600	+1.988%	18,727,654	+9.552%
2025-10-13	10.4000	10.420000	10.0600	10.0600	-0.396%	10,063,453	+11.730%
2025-10-10	10.5400	10.640000	10.0650	10.1000	-3.718%	12,543,666	+11.287%
2025-10-09	10.7300	10.730000	10.4900	10.4900	-1.779%	10,854,724	+7.150%
2025-10-08	10.9300	10.950000	10.6750	10.6800	-2.555%	11,165,895	+5.243%
2025-10-07	10.9900	11.070000	10.9400	10.9600	0.000%	8,432,229	+2.555%
2025-10-06	11.0000	11.095000	10.8800	10.9600	+0.458%	8,803,716	+2.555%
2025-10-03	10.8500	11.040000	10.8500	10.9100	+0.646%	7,730,290	+3.025%
2025-10-02	10.6400	10.935000	10.6150	10.8400	+2.652%	11,738,808	+3.690%
2025-10-01	10.8700	10.935000	10.5400	10.5600	-2.673%	10,830,038	+6.439%
2025-09-30	10.8800	10.935000	10.7300	10.8500	-0.550%	8,836,018	+3.594%
2025-09-29	10.9200	10.950000	10.7850	10.9100	+0.276%	8,596,422	+3.025%
2025-09-26	10.8300	10.965000	10.8300	10.8800	+0.741%	7,012,309	+3.309%
2025-09-25	10.7800	10.835000	10.7200	10.8000	-0.644%	8,665,821	+4.074%
2025-09-24	10.9600	11.100000	10.8200	10.8700	-0.821%	9,423,195	+3.404%
2025-09-23	11.0500	11.125000	10.8950	10.9600	-0.364%	10,060,869	+2.555%
2025-09-22	10.9400	11.080000	10.8850	11.0000	+0.273%	12,318,685	+2.182%
2025-09-19	11.1000	11.190000	10.9050	10.9700	-1.082%	27,287,517	+2.461%
2025-09-18	10.8400	11.135000	10.8400	11.0900	+2.212%	11,902,917	+1.353%
2025-09-17	10.9500	11.085000	10.7700	10.8500	-0.732%	9,567,396	+3.594%
2025-09-16	10.8900	11.000000	10.8150	10.9300	+0.460%	10,714,005	+2.836%
2025-09-15	11.0400	11.050000	10.8500	10.8800	-0.820%	10,146,476	+3.309%
2025-09-12	11.0900	11.090000	10.8600	10.9700	-2.228%	18,123,507	+2.461%
2025-09-11	11.2400	11.420000	11.1800	11.2200	-0.178%	14,948,984	+0.178%
2025-09-10	11.3400	11.510000	11.1600	11.2400	-0.794%	9,903,267	0.000%
2025-09-09	11.4500	11.555000	11.3000	11.3300	-1.478%	10,706,656	-0.794%
2025-09-08	11.3900	11.530000	11.3850	11.5000	+0.349%	17,020,015	-2.261%
2025-09-05	11.4000	11.615000	11.3700	11.4600	+0.880%	12,829,638	-1.920%
2025-09-04	11.2500	11.380000	11.1550	11.3600	+1.248%	11,957,980	-1.056%
2025-09-03	11.1600	11.250000	11.0600	11.2200	+0.179%	11,258,971	+0.178%
2025-09-02	11.2000	11.299100	10.9300	11.2000	-2.183%	17,240,853	+0.357%
2025-08-29	11.7800	11.810000	11.3700	11.4500	-4.023%	13,669,844	-1.834%
2025-08-28	12.1800	12.200000	11.8901	11.9300	-1.160%	6,269,621	-5.784%
2025-08-27	12.0200	12.110000	11.9100	12.0700	0.000%	8,373,075	-6.877%
2025-08-26	12.2300	12.305000	12.0100	12.0700	-1.308%	10,259,073	-6.877%
2025-08-25	12.3600	12.360000	12.2100	12.2300	-1.132%	8,049,833	-8.095%
2025-08-22	12.0900	12.410000	12.0298	12.3700	+3.342%	8,625,936	-9.135%
2025-08-21	12.1600	12.190000	11.9700	11.9700	-1.724%	9,337,709	-6.099%
2025-08-20	12.2000	12.280000	12.1100	12.1800	-0.409%	7,568,285	-7.718%
2025-08-19	12.2200	12.430000	12.1500	12.2300	+0.246%	9,909,721	-8.095%
2025-08-18	12.1800	12.265000	12.0200	12.2000	+0.082%	10,742,668	-7.869%
2025-08-15	12.1800	12.260000	12.0700	12.1900	+0.329%	8,920,804	-7.793%
2025-08-14	12.5500	12.550000	11.9550	12.1500	-5.300%	16,176,453	-7.490%
2025-08-13	12.5400	12.860000	12.5000	12.8300	+2.476%	8,871,774	-12.393%
2025-08-12	12.5600	12.635000	12.4300	12.5200	+0.401%	13,950,441	-10.224%
2025-08-11	12.5100	12.600000	12.3750	12.4700	+0.322%	8,703,302	-9.864%
2025-08-08	12.4700	12.605000	12.4100	12.4300	-0.080%	10,377,048	-9.574%
2025-08-07	12.5300	12.555000	12.2800	12.4400	+0.161%	7,602,200	-9.646%
2025-08-06	12.5800	12.600000	12.3800	12.4200	-1.585%	8,083,112	-9.501%
2025-08-05	12.6200	12.685000	12.4350	12.6200	+0.718%	13,578,966	-10.935%
2025-08-04	12.4800	12.610000	12.2900	12.5300	+0.481%	9,949,850	-10.295%
2025-08-01	12.9800	13.165000	12.3900	12.4700	-3.781%	20,346,606	-9.864%
2025-07-31	12.7500	13.155000	12.7400	12.9600	+2.613%	27,359,472	-13.272%
2025-07-30	12.8300	12.875000	12.5100	12.6300	-1.405%	15,844,747	-11.006%
2025-07-29	13.1100	13.140000	12.7450	12.8100	-1.386%	17,384,650	-12.256%
2025-07-28	13.2700	13.280000	12.9700	12.9900	-2.404%	11,455,015	-13.472%
2025-07-25	13.2300	13.325000	13.0100	13.3100	+0.757%	14,143,341	-15.552%
2025-07-24	13.3000	13.350000	13.1600	13.2100	-1.271%	11,940,828	-14.913%
2025-07-23	13.2300	13.475000	13.1300	13.3800	+2.450%	21,477,754	-15.994%
2025-07-22	12.6900	13.160000	12.6300	13.0600	+3.160%	29,102,251	-13.936%
2025-07-21	13.0200	13.069900	12.6450	12.6600	-2.315%	10,600,128	-11.216%
2025-07-18	13.0900	13.110000	12.8909	12.9600	-0.077%	10,375,918	-13.272%
2025-07-17	12.8900	13.140000	12.8600	12.9700	+0.465%	24,371,091	-13.338%
2025-07-16	12.8400	13.040000	12.7500	12.9100	-1.601%	29,725,658	-12.936%
2025-07-15	13.3700	13.429900	13.1000	13.1200	-1.649%	25,181,426	-14.329%
2025-07-14	13.4400	13.440000	13.1800	13.3400	-0.892%	19,849,804	-15.742%
2025-07-11	13.6300	13.684400	13.3900	13.4600	-2.464%	22,120,428	-16.493%
2025-07-10	13.7400	14.270000	13.7050	13.8000	+0.804%	24,423,428	-18.551%
2025-07-09	13.8300	13.830000	13.5100	13.6900	-0.073%	37,092,195	-17.896%
2025-07-08	13.5100	13.845000	13.4800	13.7000	+1.707%	36,412,011	-17.956%
2025-07-07	13.5900	13.715000	13.3700	13.4700	-1.607%	15,252,875	-16.555%
2025-07-03	13.7900	13.870000	13.6400	13.6900	-0.509%	16,914,645	-17.896%
2025-07-02	13.3400	13.770000	13.2500	13.7600	+2.994%	21,905,316	-18.314%
2025-07-01	12.9600	13.559200	12.9400	13.3600	+3.086%	53,478,544	-15.868%
2025-06-30	13.0100	13.055000	12.8300	12.9600	-0.537%	18,487,591	-13.272%
2025-06-27	12.9500	13.135000	12.8700	13.0300	+1.008%	25,758,090	-13.738%
2025-06-26	12.7200	12.920000	12.6600	12.9000	+2.381%	17,650,704	-12.868%
2025-06-25	12.8600	12.910000	12.4700	12.6000	-2.174%	17,356,466	-10.794%
2025-06-24	12.8800	12.950000	12.5901	12.8800	+1.178%	16,793,873	-12.733%
2025-06-23	12.7500	12.870000	12.3400	12.7300	-0.469%	27,389,221	-11.705%
2025-06-20	12.8900	13.040000	12.7450	12.7900	-0.234%	55,613,681	-12.119%
2025-06-18	12.7400	13.030000	12.6400	12.8200	+0.549%	15,239,465	-12.324%
2025-06-17	12.8400	12.980000	12.7500	12.7500	-1.772%	20,854,862	-11.843%
2025-06-16	12.7500	13.055000	12.6750	12.9800	+3.262%	16,560,967	-13.405%
2025-06-13	12.6400	12.800000	12.5450	12.5700	-1.643%	19,095,066	-10.581%
2025-06-12	12.8000	12.840000	12.6700	12.7800	-1.236%	9,460,699	-12.050%
2025-06-11	12.9700	12.970000	12.7800	12.9400	+0.466%	13,751,910	-13.138%
2025-06-10	12.8900	12.990000	12.7150	12.8800	+0.233%	19,295,385	-12.733%
2025-06-09	12.7900	12.990000	12.7400	12.8500	+0.943%	12,613,655	-12.529%
2025-06-06	12.7200	13.009900	12.7100	12.7300	+1.434%	13,087,911	-11.705%
2025-06-05	12.5100	12.670000	12.3700	12.5500	+0.884%	19,774,046	-10.438%
2025-06-04	12.6300	12.685000	12.4300	12.4400	-0.955%	11,456,637	-9.646%
2025-06-03	12.3900	12.645000	12.2750	12.5600	+1.290%	17,470,450	-10.510%
2025-06-02	12.6500	12.672100	12.3050	12.4000	-0.879%	19,359,140	-9.355%
2025-05-30	12.6900	12.731500	12.4550	12.5100	-1.107%	31,290,917	-10.152%
2025-05-29	12.9400	12.960000	12.6300	12.6500	-1.556%	21,821,437	-11.146%
2025-05-28	13.0100	13.060000	12.8250	12.8500	-0.772%	15,442,758	-12.529%
2025-05-27	13.0000	13.115000	12.8000	12.9500	+1.489%	25,436,869	-13.205%
2025-05-23	12.7400	12.919900	12.7200	12.7600	-1.543%	17,826,511	-11.912%
2025-05-22	12.7700	13.050000	12.7300	12.9600	+0.856%	16,436,846	-13.272%
2025-05-21	13.2700	13.272000	12.8400	12.8500	-5.584%	8,412,516	-12.529%
2025-05-20	13.7100	13.770000	13.5500	13.6100	-0.439%	10,538,041	-17.414%
2025-05-19	13.4900	13.730000	13.4400	13.6700	0.000%	12,602,259	-17.776%
2025-05-16	13.4200	13.780000	13.3800	13.6700	+2.015%	23,135,428	-17.776%
2025-05-15	13.2300	13.560000	13.2100	13.4000	+0.525%	22,628,930	-16.119%
2025-05-14	13.2600	13.420000	13.2300	13.3300	-0.299%	16,129,983	-15.679%
2025-05-13	13.3500	13.445000	13.2200	13.3700	+0.526%	20,174,674	-15.931%
2025-05-12	13.3500	13.520000	13.1700	13.3000	+4.150%	19,811,620	-15.489%
2025-05-09	12.6900	12.810000	12.6100	12.7700	+1.269%	12,000,203	-11.981%
2025-05-08	12.3800	12.780000	12.3800	12.6100	+3.361%	20,336,754	-10.864%
2025-05-07	12.2900	12.400000	12.1700	12.2000	-1.454%	11,557,990	-7.869%
2025-05-06	12.3400	12.570000	12.3000	12.3800	-0.322%	10,066,664	-9.208%
2025-05-05	12.3400	12.620000	12.2500	12.4200	+0.161%	10,810,160	-9.501%
2025-05-02	12.3900	12.510000	12.2900	12.4000	-0.081%	18,556,796	-9.355%
2025-05-01	11.9600	12.580000	11.8000	12.4100	+7.260%	19,518,898	-9.428%
2025-04-30	11.3800	11.570000	11.2500	11.5700	-0.345%	22,667,059	-2.852%
2025-04-29	11.5100	11.760000	11.3900	11.6100	-1.023%	16,966,562	-3.187%
2025-04-28	11.6800	11.855000	11.6200	11.7300	+0.773%	12,893,329	-4.177%
2025-04-25	11.8000	11.820000	11.5900	11.6400	-1.356%	13,581,987	-3.436%
2025-04-24	11.4200	11.858500	11.4000	11.8000	+4.425%	23,593,796	-4.746%
2025-04-23	11.5500	11.749400	11.2700	11.3000	+0.177%	11,859,377	-0.531%
2025-04-22	11.1100	11.425000	11.0750	11.2800	+3.014%	15,364,932	-0.355%
2025-04-21	11.0000	11.060000	10.7550	10.9500	-1.529%	10,136,822	+2.648%
2025-04-17	11.1550	11.215000	10.9500	11.1200	+0.180%	19,920,609	+1.079%
2025-04-16	11.5000	11.570000	11.0000	11.1000	-3.979%	14,795,679	+1.261%
2025-04-15	11.5500	11.695000	11.4800	11.5600	-0.516%	12,502,204	-2.768%
2025-04-14	11.7000	11.829900	11.5500	11.6200	+0.693%	8,930,760	-3.270%
2025-04-11	11.3900	11.620000	11.0300	11.5400	+3.128%	13,516,834	-2.600%
2025-04-10	11.2400	11.390000	10.8000	11.1900	-3.618%	17,774,457	+0.447%
2025-04-09	10.1400	11.740000	10.0000	11.6100	+12.500%	31,593,834	-3.187%
2025-04-08	11.1500	11.190000	10.1100	10.3200	-4.533%	18,222,216	+8.915%
2025-04-07	10.2500	11.105000	10.1900	10.8100	+0.840%	20,318,620	+3.978%
2025-04-04	10.8200	11.000000	10.3700	10.7200	-4.880%	19,388,313	+4.851%
2025-04-03	11.9500	11.960000	11.2450	11.2700	-8.671%	25,558,993	-0.266%
2025-04-02	12.3300	12.465000	12.1750	12.3400	-0.963%	12,426,892	-8.914%
2025-04-01	12.2800	12.540000	12.1100	12.4600	+1.466%	15,693,856	-9.791%
2025-03-31	12.0800	12.390000	11.9200	12.2800	+0.738%	13,472,616	-8.469%
2025-03-28	12.5200	12.700000	12.1200	12.1900	-4.392%	17,985,761	-7.793%
2025-03-27	12.6100	12.880000	12.4650	12.7500	+0.791%	18,983,444	-11.843%
2025-03-26	12.5000	12.710000	12.3600	12.6500	+1.770%	18,040,542	-11.146%
2025-03-25	12.7700	12.810000	12.3350	12.4300	-2.739%	26,170,611	-9.574%
2025-03-24	12.7000	12.860000	12.6100	12.7800	+1.995%	34,228,865	-12.050%
2025-03-21	12.8100	12.855000	12.4500	12.5300	-3.243%	29,013,243	-10.295%
2025-03-20	12.8200	12.985000	12.5650	12.9500	+0.155%	33,886,003	-13.205%
2025-03-19	12.9300	13.090000	12.8200	12.9300	-0.691%	26,767,035	-13.070%
2025-03-18	13.2000	13.295000	12.8700	13.0200	-1.884%	14,503,422	-13.671%
2025-03-17	12.9400	13.305000	12.9200	13.2700	+2.630%	11,764,922	-15.298%
2025-03-14	12.8000	12.967500	12.7000	12.9300	+3.028%	17,728,647	-13.070%
2025-03-13	12.7000	12.955000	12.4700	12.5500	-1.723%	16,358,967	-10.438%
2025-03-12	13.2000	13.220000	12.7400	12.7700	-2.593%	18,935,562	-11.981%
2025-03-11	13.4300	13.540000	12.9900	13.1100	-3.176%	17,606,282	-14.264%
2025-03-10	13.2750	13.865000	13.2600	13.5400	+1.120%	31,507,332	-16.987%
2025-03-07	12.5400	13.420000	12.4900	13.3900	+5.350%	25,300,811	-16.057%
2025-03-06	11.9400	12.710000	11.8850	12.7100	+5.917%	31,421,918	-11.566%
2025-03-05	11.9300	12.050000	11.7400	12.0000	+1.954%	13,395,268	-6.333%
2025-03-04	11.9000	11.990000	11.4446	11.7700	-3.128%	31,206,615	-4.503%
2025-03-03	12.6600	12.825000	12.0400	12.1500	-5.668%	11,565,848	-7.490%
2025-02-28	12.6800	12.900000	12.6000	12.8800	+1.099%	39,854,111	-12.733%
2025-02-27	12.7600	13.070000	12.6550	12.7400	+0.079%	17,630,129	-11.774%
2025-02-26	12.8700	13.045000	12.6250	12.7300	-0.469%	16,519,476	-11.705%
2025-02-25	13.0700	13.070000	12.5950	12.7900	-1.992%	32,978,717	-12.119%
2025-02-24	13.0300	13.130000	12.8801	13.0500	+0.539%	15,609,083	-13.870%
2025-02-21	13.3700	13.370000	12.7800	12.9800	-2.479%	11,909,284	-13.405%
2025-02-20	13.4300	13.510000	13.2200	13.3100	-1.114%	13,791,512	-15.552%
2025-02-19	12.9500	13.480000	12.8700	13.4600	+1.203%	20,065,450	-16.493%
2025-02-18	12.8000	13.330000	12.7800	13.3000	+3.825%	26,526,024	-15.489%
2025-02-14	12.5700	12.845000	12.5200	12.8100	+2.809%	9,890,252	-12.256%
2025-02-13	12.3000	12.690000	12.2800	12.4600	-0.559%	12,948,015	-9.791%
2025-02-12	12.2300	12.585000	12.0650	12.5300	+2.036%	18,215,031	-10.295%

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

CNH
CNH INDUSTRIAL N.V.
stock NYSE