CNH
CNH Industrial (CNH)
NYSE
$11.54+$0.05 (+0.41%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $20.4B
    Market Cap
  • 7.62%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -16.44%
    Low Price$11.22
    High Price$13.47
  • 3 Months
    +8.19%
    Low Price$10.03
    High Price$14.40
  • 1 Year
    +7.62%
    Low Price$9.13
    High Price$14.40
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
11.42
11.53
11.21
11.49
-0.78%
15,907,234
10/22/2026
11.27
11.71
11.22
11.58
+0.52%
17,052,784
10/21/2026
11.56
11.62
11.40
11.52
-0.17%
8,548,701
10/20/2026
11.21
11.66
11.21
11.54
+2.85%
11,994,415
10/19/2026
11.60
11.67
11.19
11.22
-3.28%
10,442,566
10/16/2026
12.00
12.07
11.56
11.60
-2.93%
10,875,560
10/15/2026
11.91
12.04
11.63
11.95
-0.25%
12,038,222
10/14/2026
12.01
12.21
11.87
11.98
-1.56%
12,355,444
10/13/2026
11.77
12.21
11.67
12.17
+4.46%
15,622,833
10/12/2026
11.38
11.74
11.37
11.65
+2.28%
11,433,451
10/09/2026
12.14
12.35
11.38
11.39
-6.10%
23,649,548
10/08/2026
12.15
12.31
11.90
12.13
-2.65%
18,078,037
10/07/2026
13.20
13.20
12.28
12.46
-6.10%
21,136,191
10/06/2026
13.35
13.59
13.21
13.27
-0.23%
11,717,296
10/05/2026
13.44
13.59
13.08
13.30
-1.26%
10,929,802
10/02/2026
12.93
13.58
12.91
13.47
+4.82%
17,694,021
10/01/2026
12.75
12.87
12.41
12.85
0.00%
16,909,827
09/30/2026
13.05
13.26
12.85
12.85
-1.61%
12,016,353
09/29/2026
13.20
13.35
13.03
13.06
-1.51%
14,628,384
09/28/2026
13.05
13.28
12.96
13.26
+1.30%
11,108,048
09/25/2026
13.18
13.29
12.95
13.09
-1.43%
13,306,348
09/24/2026
13.68
13.77
13.14
13.28
-3.42%
14,975,854
09/23/2026
13.63
14.11
13.63
13.75
+0.59%
17,129,770
09/22/2026
13.53
13.95
13.53
13.67
+1.41%
16,798,480
09/21/2026
13.61
13.75
13.44
13.48
+0.22%
15,848,948
09/18/2026
13.52
13.72
13.40
13.45
-0.74%
25,528,080
09/17/2026
13.79
13.87
13.44
13.55
+0.22%
15,003,278
09/16/2026
13.99
14.07
13.38
13.52
-3.43%
13,941,770
09/15/2026
13.76
14.36
13.69
14.00
+1.82%
21,037,074
09/14/2026
13.36
13.98
13.28
13.75
+1.25%
14,832,400
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