CNH - CNH Industrial N.V.
10.71
0.630 5.882%
Share volume: 29,702,476
Last Updated: 04-30-2026
Machinery/Construction Machinery & Equipment:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$10.08
0.63
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $10.29 | $10.29 | $10.98 | $10.98 | $10.26 | $10.26 | $10.71 | $10.71 | 29,702,476 | $29,702,476.00 |
| 04-29-2026 | $10.00 | $10.00 | $10.17 | $10.17 | $9.94 | $9.94 | $10.08 | $10.08 | 22,226,226 | $22,226,226.00 |
| 04-28-2026 | $10.33 | $10.33 | $10.34 | $10.34 | $9.99 | $9.99 | $10.04 | $10.04 | 15,811,313 | $15,811,313.00 |
| 04-27-2026 | $10.28 | $10.28 | $10.49 | $10.49 | $10.18 | $10.18 | $10.25 | $10.25 | 13,813,569 | $13,813,569.00 |
| 04-24-2026 | $10.48 | $10.48 | $10.49 | $10.49 | $10.18 | $10.18 | $10.25 | $10.25 | 13,750,773 | $13,750,773.00 |
| 04-23-2026 | $10.52 | $10.52 | $10.63 | $10.63 | $10.38 | $10.38 | $10.50 | $10.50 | 12,380,475 | $12,380,475.00 |
| 04-22-2026 | $10.90 | $10.90 | $10.94 | $10.94 | $10.41 | $10.41 | $10.47 | $10.47 | 10,718,398 | $10,718,398.00 |
| 04-21-2026 | $10.78 | $10.78 | $11.04 | $11.04 | $10.73 | $10.73 | $10.79 | $10.79 | 14,824,023 | $14,824,023.00 |
| 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 |