CNH Industrial N.V. (CNH) Historical Stock Data
11.30 ↑0.02 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNH is down -0.04% a day on average. There have been 15 days where CNH Industrial N.V. closed green and 15 days where CNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11.55 | 11.30 | ↓$0.25 (-2.16%) | 11.27 | 11.75 | 11.86M |
| 2025-04-22 | 11.11 | 11.28 | ↑$0.17 (1.53%) | 11.08 | 11.43 | 15.36M |
| 2025-04-21 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.76 | 11.06 | 10.14M |
| 2025-04-17 | 11.16 | 11.12 | ↓$0.04 (-0.31%) | 10.95 | 11.22 | 19.92M |
| 2025-04-16 | 11.50 | 11.10 | ↓$0.40 (-3.48%) | 11.00 | 11.57 | 14.80M |
| 2025-04-15 | 11.55 | 11.56 | ↑$0.01 (0.09%) | 11.48 | 11.70 | 12.50M |
| 2025-04-14 | 11.70 | 11.62 | ↓$0.08 (-0.68%) | 11.56 | 11.83 | 8.93M |
| 2025-04-11 | 11.39 | 11.54 | ↑$0.15 (1.32%) | 11.03 | 11.62 | 11.81M |
| 2025-04-10 | 11.24 | 11.19 | ↓$0.05 (-0.44%) | 10.80 | 11.34 | 17.73M |
| 2025-04-09 | 10.14 | 11.61 | ↑$1.47 (14.50%) | 10.00 | 11.74 | 31.44M |
| 2025-04-08 | 11.15 | 10.32 | ↓$0.83 (-7.44%) | 10.12 | 11.19 | 18.22M |
| 2025-04-07 | 10.25 | 10.81 | ↑$0.56 (5.46%) | 10.20 | 11.11 | 19.15M |
| 2025-04-04 | 10.82 | 10.72 | ↓$0.10 (-0.92%) | 10.37 | 11.00 | 19.39M |
| 2025-04-03 | 11.95 | 11.27 | ↓$0.68 (-5.69%) | 11.25 | 11.96 | 22.74M |
| 2025-04-02 | 12.33 | 12.34 | ↑$0.01 (0.08%) | 12.18 | 12.47 | 12.42M |
| 2025-04-01 | 12.28 | 12.46 | ↑$0.18 (1.47%) | 12.11 | 12.54 | 15.69M |
| 2025-03-31 | 12.08 | 12.28 | ↑$0.20 (1.66%) | 11.92 | 12.39 | 13.47M |
| 2025-03-28 | 12.52 | 12.19 | ↓$0.33 (-2.64%) | 12.12 | 12.70 | 17.98M |
| 2025-03-27 | 12.61 | 12.75 | ↑$0.14 (1.11%) | 12.47 | 12.88 | 18.98M |
| 2025-03-26 | 12.50 | 12.65 | ↑$0.15 (1.20%) | 12.36 | 12.71 | 18.16M |
| 2025-03-25 | 12.77 | 12.43 | ↓$0.34 (-2.66%) | 12.34 | 12.81 | 26.84M |
| 2025-03-24 | 12.70 | 12.78 | ↑$0.08 (0.63%) | 12.61 | 12.86 | 35.04M |
| 2025-03-21 | 12.81 | 12.53 | ↓$0.28 (-2.19%) | 12.46 | 12.86 | 31.11M |
| 2025-03-20 | 12.82 | 12.95 | ↑$0.13 (1.01%) | 12.57 | 12.99 | 34.15M |
| 2025-03-19 | 12.93 | 12.93 | ↑$0.00 (0.00%) | 12.82 | 13.09 | 27.45M |
| 2025-03-18 | 13.20 | 13.02 | ↓$0.18 (-1.36%) | 12.87 | 13.30 | 14.72M |
| 2025-03-17 | 12.94 | 13.27 | ↑$0.33 (2.55%) | 12.92 | 13.31 | 12.98M |
| 2025-03-14 | 12.80 | 12.93 | ↑$0.13 (1.02%) | 12.70 | 12.97 | 17.90M |
| 2025-03-13 | 12.70 | 12.55 | ↓$0.15 (-1.18%) | 12.47 | 12.96 | 15.58M |
| 2025-03-12 | 13.20 | 12.77 | ↓$0.43 (-3.26%) | 12.74 | 13.22 | 19.16M |
Create an account or log in to view more rows.
$CNH it begins tomorrow
$CNH swing puts