CNH - CNH Industrial N.V.
10.74
-0.230 -2.142%
Share volume: 23,485,503
Last Updated: 05-12-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.97
-0.23
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.99 | $10.99 | $11.02 | $11.02 | $10.55 | $10.55 | $10.74 | $10.74 | 23,485,503 | $23,485,503.00 |
| 05-11-2026 | $10.69 | $10.69 | $10.98 | $10.98 | $10.62 | $10.62 | $10.97 | $10.97 | 14,421,518 | $14,421,518.00 |
| 05-08-2026 | $10.91 | $10.91 | $11.03 | $11.03 | $10.65 | $10.65 | $10.96 | $10.96 | 18,658,657 | $18,658,657.00 |
| 05-07-2026 | $10.82 | $10.82 | $10.98 | $10.98 | $10.81 | $10.81 | $10.84 | $10.84 | 18,322,495 | $18,322,495.00 |
| 05-06-2026 | $10.56 | $10.56 | $10.90 | $10.90 | $10.54 | $10.54 | $10.82 | $10.82 | 15,591,429 | $15,591,429.00 |
| 05-05-2026 | $10.34 | $10.34 | $10.61 | $10.61 | $10.25 | $10.25 | $10.32 | $10.32 | 14,865,955 | $14,865,955.00 |
| 05-04-2026 | $10.60 | $10.60 | $10.75 | $10.75 | $10.07 | $10.07 | $10.22 | $10.22 | 16,164,242 | $16,164,242.00 |
| 05-01-2026 | $10.57 | $10.57 | $10.81 | $10.81 | $10.43 | $10.43 | $10.48 | $10.48 | 13,586,847 | $13,586,847.00 |
| 04-30-2026 | $10.29 | $10.29 | $10.98 | $10.98 | $10.26 | $10.26 | $10.71 | $10.71 | 29,728,519 | $29,728,519.00 |
| 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 |