CNH - CNH Industrial N.V.
10.79
-0.050 -0.463%
Share volume: 14,823,977
Last Updated: 04-21-2026
Machinery/Construction Machinery & Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$10.84
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.78 | $10.78 | $11.04 | $11.04 | $10.73 | $10.73 | $10.79 | $10.79 | 14,823,977 | $14,823,977.00 |
| 04-20-2026 | $10.46 | $10.46 | $10.87 | $10.87 | $10.43 | $10.43 | $10.84 | $10.84 | 11,702,269 | $11,702,269.00 |
| 04-17-2026 | $10.54 | $10.54 | $10.78 | $10.78 | $10.44 | $10.44 | $10.59 | $10.59 | 19,513,416 | $19,513,416.00 |
| 04-16-2026 | $10.61 | $10.61 | $10.74 | $10.74 | $10.37 | $10.37 | $10.41 | $10.41 | 19,988,255 | $19,988,255.00 |
| 04-15-2026 | $11.43 | $11.43 | $11.46 | $11.46 | $10.55 | $10.55 | $10.64 | $10.64 | 21,546,629 | $21,546,629.00 |
| 04-14-2026 | $11.58 | $11.58 | $11.62 | $11.62 | $11.41 | $11.41 | $11.49 | $11.49 | 18,689,675 | $18,689,675.00 |
| 04-13-2026 | $11.53 | $11.53 | $11.60 | $11.60 | $11.34 | $11.34 | $11.58 | $11.58 | 9,255,030 | $9,255,030.00 |
| 04-10-2026 | $11.70 | $11.70 | $11.80 | $11.80 | $11.50 | $11.50 | $11.57 | $11.57 | 9,416,331 | $9,416,331.00 |
| 04-09-2026 | $11.35 | $11.35 | $11.76 | $11.76 | $11.35 | $11.35 | $11.63 | $11.63 | 16,333,388 | $16,333,388.00 |
| 04-08-2026 | $11.15 | $11.15 | $11.55 | $11.55 | $11.15 | $11.15 | $11.43 | $11.43 | 19,352,327 | $19,352,327.00 |