CNH
CNH Industrial (CNH)
NYSE
$13.61+$0.03 (+0.21%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $23.9B
    Market Cap
  • 24.99%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +27.75%
    Low Price$10.03
    High Price$14.40
  • 3 Months
    +31.08%
    Low Price$9.99
    High Price$14.40
  • 1 Year
    +24.99%
    Low Price$9.13
    High Price$14.40
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
13.76
14.02
13.53
13.58
+0.59%
16,282,578
09/10/2026
13.73
13.90
13.37
13.50
-2.88%
19,273,955
09/09/2026
13.64
13.93
13.51
13.90
+2.21%
22,638,758
09/08/2026
14.31
14.31
13.55
13.60
-5.56%
17,421,185
09/04/2026
13.89
14.46
13.87
14.40
+4.05%
26,022,819
09/03/2026
13.71
13.89
13.38
13.84
+1.39%
37,561,452
09/02/2026
12.46
13.89
12.39
13.65
+9.20%
53,804,680
09/01/2026
11.80
12.59
11.79
12.50
+5.66%
30,934,188
08/31/2026
12.11
12.25
11.69
11.83
+1.28%
103,374,873
08/28/2026
11.55
11.75
11.34
11.68
+2.19%
12,221,785
08/27/2026
11.62
11.64
11.38
11.43
-1.64%
11,619,217
08/26/2026
11.54
11.85
11.48
11.62
+0.52%
12,678,803
08/25/2026
11.90
11.92
11.48
11.56
-1.70%
17,082,577
08/24/2026
11.90
12.08
11.70
11.76
-0.93%
20,690,123
08/21/2026
11.04
11.91
10.81
11.87
+8.40%
23,941,308
08/20/2026
10.19
10.96
10.19
10.95
+6.41%
33,063,316
08/19/2026
10.12
10.45
10.09
10.29
+2.59%
15,169,464
08/18/2026
10.28
10.30
10.03
10.03
-2.53%
10,346,916
08/17/2026
10.40
10.48
10.29
10.29
-1.44%
8,915,089
08/14/2026
10.35
10.54
10.29
10.44
+0.48%
8,661,972
08/13/2026
10.66
10.71
10.22
10.39
-3.17%
17,722,418
08/12/2026
10.67
10.77
10.46
10.73
+0.94%
14,314,694
08/11/2026
10.49
10.85
10.49
10.63
+1.43%
14,649,681
08/10/2026
10.79
10.82
10.38
10.48
-3.94%
16,041,960
08/07/2026
10.83
11.12
10.83
10.91
+0.55%
9,979,130
08/06/2026
10.81
10.99
10.75
10.85
+0.56%
15,727,626
08/05/2026
11.20
11.26
10.79
10.79
-3.83%
17,384,393
08/04/2026
10.94
11.28
10.58
11.22
+3.89%
18,654,244
08/03/2026
11.41
12.02
10.70
10.80
+5.37%
38,092,436
08/03/2026
$0.13 Earnings
07/31/2026
10.35
10.38
10.11
10.25
-0.68%
14,557,452
07/30/2026
10.78
10.79
10.24
10.32
-4.09%
13,449,697
07/29/2026
11.29
11.29
10.72
10.76
-5.94%
16,674,167
07/28/2026
11.14
11.45
11.14
11.44
+3.25%
16,083,900
07/27/2026
11.15
11.22
10.87
11.08
-0.63%
12,926,120
07/24/2026
10.68
11.15
10.66
11.15
+4.99%
21,155,391
07/23/2026
10.67
10.87
10.59
10.62
-0.75%
20,111,345
07/22/2026
10.45
10.85
10.45
10.70
+3.38%
7,750,189
07/21/2026
10.41
10.49
10.21
10.35
+0.19%
8,510,270
07/20/2026
10.64
10.70
10.28
10.33
-2.91%
6,228,189
07/17/2026
10.64
10.90
10.59
10.64
+0.38%
6,953,825
07/16/2026
10.51
10.78
10.49
10.60
+0.28%
11,636,538
07/15/2026
10.43
10.63
10.36
10.57
+1.44%
6,838,029
07/14/2026
10.58
10.74
10.27
10.42
0.00%
7,469,508
07/13/2026
10.44
10.54
10.30
10.42
-0.29%
8,520,714
07/10/2026
10.35
10.55
10.32
10.45
+1.65%
5,419,657
07/09/2026
10.41
10.48
10.28
10.28
+0.10%
8,352,411
07/08/2026
10.27
10.35
10.07
10.27
-1.53%
10,321,772
07/07/2026
10.79
10.83
10.30
10.43
-4.05%
9,430,524
07/06/2026
10.72
10.96
10.64
10.87
+1.40%
7,195,183
07/02/2026
11.05
11.16
10.57
10.72
-1.83%
9,353,728
07/01/2026
11.20
11.20
10.81
10.92
-2.76%
12,718,091
06/30/2026
11.41
11.51
11.22
11.23
-1.40%
11,494,011
06/29/2026
11.00
11.45
10.85
11.39
+3.26%
14,684,282
06/26/2026
10.71
11.17
10.65
11.03
+0.91%
20,679,962
06/25/2026
10.38
10.94
10.36
10.93
+6.01%
10,367,672
06/24/2026
10.00
10.43
9.97
10.31
+3.20%
9,192,821
06/23/2026
10.20
10.31
9.98
9.99
-3.76%
7,311,041
06/22/2026
10.43
10.73
10.32
10.38
-0.76%
8,930,725
06/18/2026
10.46
10.71
10.40
10.46
+1.75%
13,304,914
06/17/2026
10.53
10.79
10.23
10.28
-2.19%
13,130,200
06/16/2026
10.71
10.74
10.40
10.51
-1.50%
10,736,324
06/15/2026
10.83
11.05
10.67
10.67
+0.66%
7,737,142
06/12/2026
10.49
10.78
10.45
10.60
+2.32%
11,687,140
06/11/2026
10.30
10.44
10.06
10.36
+1.77%
9,800,434
06/10/2026
10.68
10.71
10.16
10.18
-5.21%
9,677,240
06/09/2026
10.80
11.00
10.46
10.74
+0.56%
10,933,632
06/08/2026
10.81
11.15
10.67
10.68
-0.65%
10,451,015
06/05/2026
10.86
11.08
10.68
10.75
-0.92%
8,239,711
06/04/2026
11.12
11.18
10.77
10.85
-1.72%
7,725,915
06/03/2026
10.85
11.11
10.81
11.04
+0.82%
10,363,372
06/02/2026
10.40
11.06
10.38
10.95
+11.17%
17,820,958
06/01/2026
10.17
10.17
9.74
9.85
-3.53%
16,616,297
05/29/2026
10.35
10.46
10.21
10.21
-2.39%
14,914,487
05/28/2026
10.30
10.60
10.20
10.46
-0.57%
8,503,105
05/27/2026
10.28
10.59
10.26
10.52
+2.63%
13,081,579
05/26/2026
10.17
10.31
10.11
10.25
+1.38%
7,986,078
05/22/2026
10.21
10.29
10.10
10.11
-0.39%
8,424,590
05/21/2026
10.20
10.30
9.90
10.15
-2.03%
20,603,136
05/21/2026
$0.10 Dividend
05/20/2026
10.10
10.54
9.99
10.36
+2.25%
11,808,088
05/19/2026
10.33
10.38
10.06
10.13
-2.57%
8,444,874
05/18/2026
10.33
10.55
10.30
10.40
+0.67%
11,429,574
05/15/2026
10.48
10.56
10.26
10.33
-2.25%
9,801,427
05/14/2026
10.74
10.78
10.55
10.57
-0.84%
10,482,880
05/13/2026
10.68
10.75
10.53
10.66
+0.19%
11,437,000
05/12/2026
10.88
10.91
10.45
10.64
-2.10%
23,485,562
05/11/2026
10.59
10.88
10.52
10.87
+0.09%
14,421,518
05/08/2026
10.81
10.92
10.54
10.86
+1.11%
18,658,657
05/07/2026
10.72
10.87
10.71
10.74
+0.18%
18,322,495
05/06/2026
10.46
10.80
10.44
10.72
+4.84%
15,591,429
05/05/2026
10.24
10.50
10.15
10.22
+0.98%
14,865,955
05/04/2026
10.50
10.65
9.97
10.12
-2.48%
16,164,242
05/01/2026
10.47
10.71
10.33
10.38
-2.15%
13,586,847
04/30/2026
10.19
10.88
10.16
10.61
+6.25%
29,728,519
04/30/2026
$0.01 Earnings
04/29/2026
9.90
10.07
9.84
9.98
+0.40%
22,226,226
04/28/2026
10.23
10.24
9.89
9.94
-2.05%
15,810,738
04/27/2026
10.18
10.38
10.08
10.15
0.00%
13,813,569
04/24/2026
10.38
10.39
10.08
10.15
-2.38%
13,750,773