CNH Industrial N.V. (CNH) Historical Stock Data
12.44 ↓0.12 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNH is up 0.15% a day on average. There have been 18 days where CNH Industrial N.V. closed green and 12 days where CNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 12.63 | 12.44 | ↓$0.19 (-1.50%) | 12.44 | 12.69 | 11.46M |
| 2025-06-03 | 12.39 | 12.56 | ↑$0.17 (1.37%) | 12.28 | 12.65 | 17.47M |
| 2025-06-02 | 12.65 | 12.40 | ↓$0.25 (-1.98%) | 12.31 | 12.67 | 19.36M |
| 2025-05-30 | 12.69 | 12.51 | ↓$0.18 (-1.42%) | 12.46 | 12.73 | 31.29M |
| 2025-05-29 | 12.94 | 12.65 | ↓$0.29 (-2.24%) | 12.63 | 12.96 | 21.82M |
| 2025-05-28 | 13.01 | 12.85 | ↓$0.16 (-1.23%) | 12.83 | 13.06 | 15.44M |
| 2025-05-27 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.80 | 13.12 | 25.44M |
| 2025-05-23 | 12.74 | 12.76 | ↑$0.02 (0.16%) | 12.72 | 12.92 | 17.83M |
| 2025-05-22 | 12.77 | 12.96 | ↑$0.19 (1.49%) | 12.73 | 13.05 | 16.44M |
| 2025-05-21 | 13.27 | 12.85 | ↓$0.42 (-3.17%) | 12.84 | 13.27 | 8.41M |
| 2025-05-20 | 13.71 | 13.61 | ↓$0.10 (-0.73%) | 13.55 | 13.77 | 10.54M |
| 2025-05-19 | 13.49 | 13.67 | ↑$0.18 (1.33%) | 13.44 | 13.73 | 12.60M |
| 2025-05-16 | 13.42 | 13.67 | ↑$0.25 (1.86%) | 13.39 | 13.78 | 23.14M |
| 2025-05-15 | 13.23 | 13.40 | ↑$0.17 (1.28%) | 13.21 | 13.56 | 22.50M |
| 2025-05-14 | 13.26 | 13.33 | ↑$0.07 (0.53%) | 13.23 | 13.42 | 16.13M |
| 2025-05-13 | 13.35 | 13.37 | ↑$0.02 (0.15%) | 13.22 | 13.45 | 20.17M |
| 2025-05-12 | 13.35 | 13.30 | ↓$0.05 (-0.37%) | 13.17 | 13.52 | 19.81M |
| 2025-05-09 | 12.69 | 12.77 | ↑$0.08 (0.63%) | 12.61 | 12.81 | 12M |
| 2025-05-08 | 12.38 | 12.61 | ↑$0.23 (1.86%) | 12.38 | 12.78 | 20.34M |
| 2025-05-07 | 12.29 | 12.20 | ↓$0.09 (-0.73%) | 12.17 | 12.40 | 11.56M |
| 2025-05-06 | 12.34 | 12.38 | ↑$0.04 (0.32%) | 12.30 | 12.57 | 9.82M |
| 2025-05-05 | 12.34 | 12.42 | ↑$0.08 (0.65%) | 12.26 | 12.62 | 10.81M |
| 2025-05-02 | 12.39 | 12.40 | ↑$0.01 (0.08%) | 12.29 | 12.51 | 18.56M |
| 2025-05-01 | 11.96 | 12.41 | ↑$0.45 (3.76%) | 11.80 | 12.58 | 19.52M |
| 2025-04-30 | 11.38 | 11.57 | ↑$0.19 (1.67%) | 11.25 | 11.57 | 22.67M |
| 2025-04-29 | 11.51 | 11.61 | ↑$0.10 (0.87%) | 11.40 | 11.76 | 15.68M |
| 2025-04-28 | 11.68 | 11.73 | ↑$0.05 (0.43%) | 11.63 | 11.86 | 12.89M |
| 2025-04-25 | 11.80 | 11.64 | ↓$0.16 (-1.36%) | 11.59 | 11.81 | 13.32M |
| 2025-04-24 | 11.42 | 11.80 | ↑$0.38 (3.33%) | 11.40 | 11.86 | 23.59M |
| 2025-04-23 | 11.55 | 11.30 | ↓$0.25 (-2.16%) | 11.27 | 11.75 | 11.86M |
Create an account or log in to view more rows.
$CNH I'm friggin bored. Just give us our money already
$CNH it begins tomorrow
$CNH swing puts