CNH
CNH Industrial (CNH)
NYSE
$10.37-$0.05 (-0.48%)
Price as of Jul 14, 2026 5:53 PM EDT
  • $18.3B
    Market Cap
  • -21.14%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -1.70%
    Low Price$9.99
    High Price$11.39
  • 3 Months
    -9.15%
    Low Price$9.85
    High Price$11.39
  • 1 Year
    -21.14%
    Low Price$9.22
    High Price$13.38
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
10.42
10.53
10.28
10.40
+0.29%
12,380,475
04/22/2026
10.80
10.84
10.31
10.37
-2.97%
10,718,398
04/21/2026
10.68
10.93
10.63
10.69
-0.46%
14,804,815
04/20/2026
10.36
10.76
10.33
10.74
+2.36%
11,700,966
04/17/2026
10.44
10.68
10.34
10.49
+1.73%
19,513,416
04/16/2026
10.51
10.64
10.27
10.31
-2.16%
19,988,255
04/15/2026
11.32
11.35
10.45
10.54
-7.40%
21,546,629
04/14/2026
11.47
11.51
11.30
11.38
-0.78%
18,689,675
04/13/2026
11.42
11.49
11.23
11.47
+0.09%
9,255,030
04/10/2026
11.59
11.68
11.39
11.46
-0.52%
9,416,231
04/09/2026
11.24
11.65
11.24
11.52
+1.75%
16,331,798
04/08/2026
11.04
11.44
11.04
11.32
+6.82%
19,352,327
04/07/2026
10.59
10.66
10.42
10.60
-0.28%
12,375,496
04/06/2026
10.48
10.64
10.34
10.63
+0.75%
11,459,876
04/02/2026
10.55
10.86
10.38
10.55
-3.36%
15,304,973
04/01/2026
10.94
11.05
10.83
10.91
+0.18%
17,740,797
03/31/2026
10.51
10.93
10.41
10.89
+5.77%
25,998,802
03/30/2026
10.74
10.75
10.29
10.30
-2.99%
19,174,118
03/27/2026
10.78
10.88
10.54
10.62
-2.19%
26,129,433
03/26/2026
10.97
11.04
10.79
10.86
-1.79%
22,899,356
03/25/2026
10.76
11.11
10.63
11.05
+3.91%
31,162,835
03/24/2026
10.02
10.70
9.84
10.64
+2.78%
27,632,882
03/23/2026
10.20
10.36
10.00
10.35
+5.13%
23,321,463
03/20/2026
10.00
10.09
9.76
9.84
-1.39%
27,700,408
03/19/2026
9.90
10.07
9.72
9.98
-0.40%
14,166,804
03/18/2026
10.49
10.57
10.02
10.02
-4.71%
10,942,776
03/17/2026
10.57
10.59
10.27
10.52
+0.95%
9,313,224
03/16/2026
10.60
10.65
10.41
10.42
-1.22%
11,458,376
03/13/2026
10.70
10.77
10.35
10.55
-0.93%
15,649,528
03/12/2026
10.75
10.80
10.52
10.65
-2.09%
12,781,187
03/11/2026
10.86
10.93
10.74
10.88
-0.45%
13,008,911
03/10/2026
11.09
11.22
10.92
10.92
-0.99%
13,753,855
03/09/2026
10.90
11.10
10.60
11.03
-0.09%
14,939,191
03/06/2026
11.12
11.12
10.84
11.04
-2.19%
11,505,068
03/05/2026
11.61
11.65
11.11
11.29
-4.20%
13,503,573
03/04/2026
11.91
11.99
11.72
11.79
-1.33%
7,959,600
03/03/2026
11.91
11.99
11.57
11.94
-2.19%
11,418,954
03/02/2026
12.00
12.22
11.86
12.21
+0.24%
10,633,674
02/27/2026
11.89
12.18
11.82
12.18
+1.23%
12,556,842
02/26/2026
12.25
12.25
11.78
12.03
-1.62%
14,860,805
02/25/2026
12.70
12.74
12.17
12.23
-3.14%
12,470,798
02/24/2026
12.60
12.78
12.55
12.63
+0.16%
11,276,491
02/23/2026
12.83
13.05
12.59
12.61
-2.53%
10,731,769
02/20/2026
12.82
13.07
12.58
12.94
+0.62%
18,245,409