NYSE - Delayed Quote USD

CNH Industrial N.V. (CNH)

12.76

-0.20

(-1.54%)

At close: May 23 at 4:00:02 PM EDT

12.45

-0.31

(-2.43%)

After hours: May 23 at 7:13:52 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	12.74	12.92	12.72	12.76	12.76	17,826,500
May 22, 2025	12.77	13.05	12.73	12.96	12.96	16,436,800
May 21, 2025	0.25 Dividend
May 21, 2025	13.27	13.27	12.84	12.85	12.85	8,412,300
May 20, 2025	13.71	13.77	13.55	13.61	13.36	10,538,000
May 19, 2025	13.49	13.73	13.44	13.67	13.42	12,602,300
May 16, 2025	13.42	13.78	13.38	13.67	13.42	23,135,400
May 15, 2025	13.23	13.56	13.21	13.40	13.15	22,628,900
May 14, 2025	13.26	13.42	13.23	13.33	13.09	16,130,000
May 13, 2025	13.35	13.45	13.22	13.37	13.12	20,174,600
May 12, 2025	13.35	13.52	13.17	13.30	13.06	19,811,600
May 9, 2025	12.69	12.81	12.61	12.77	12.54	12,000,100
May 8, 2025	12.38	12.78	12.38	12.61	12.38	20,336,700
May 7, 2025	12.29	12.40	12.17	12.20	11.98	11,558,000
May 6, 2025	12.34	12.57	12.30	12.38	12.15	10,066,700
May 5, 2025	12.34	12.62	12.25	12.42	12.19	10,810,100
May 2, 2025	12.39	12.51	12.29	12.40	12.17	18,556,800
May 1, 2025	11.96	12.58	11.80	12.41	12.18	19,518,900
Apr 30, 2025	11.38	11.57	11.25	11.57	11.36	22,667,000
Apr 29, 2025	11.51	11.76	11.39	11.61	11.40	16,966,600
Apr 28, 2025	11.68	11.86	11.62	11.73	11.51	12,893,300
Apr 25, 2025	11.80	11.82	11.59	11.64	11.43	13,582,000
Apr 24, 2025	11.42	11.86	11.40	11.80	11.58	23,593,800
Apr 23, 2025	11.55	11.75	11.27	11.30	11.09	11,859,400
Apr 22, 2025	11.11	11.43	11.08	11.28	11.07	15,364,900
Apr 21, 2025	11.00	11.06	10.76	10.95	10.75	10,136,800
Apr 17, 2025	11.16	11.22	10.95	11.12	10.92	19,920,400
Apr 16, 2025	11.50	11.57	11.00	11.10	10.90	14,795,700
Apr 15, 2025	11.55	11.70	11.48	11.56	11.35	12,502,200
Apr 14, 2025	11.70	11.83	11.55	11.62	11.41	8,930,800
Apr 11, 2025	11.39	11.62	11.03	11.54	11.33	13,516,800
Apr 10, 2025	11.24	11.39	10.80	11.19	10.98	17,774,500
Apr 9, 2025	10.14	11.74	10.00	11.61	11.40	31,593,800
Apr 8, 2025	11.15	11.19	10.11	10.32	10.13	18,222,200
Apr 7, 2025	10.25	11.11	10.19	10.81	10.61	20,318,500
Apr 4, 2025	10.82	11.00	10.37	10.72	10.52	19,388,100
Apr 3, 2025	11.95	11.96	11.25	11.27	11.06	25,559,000
Apr 2, 2025	12.33	12.47	12.18	12.34	12.11	12,426,900
Apr 1, 2025	12.28	12.54	12.11	12.46	12.23	15,693,800
Mar 31, 2025	12.08	12.39	11.92	12.28	12.05	13,472,600
Mar 28, 2025	12.52	12.70	12.12	12.19	11.97	17,985,600
Mar 27, 2025	12.61	12.88	12.47	12.75	12.52	18,983,400
Mar 26, 2025	12.50	12.71	12.36	12.65	12.42	18,162,200
Mar 25, 2025	12.77	12.81	12.34	12.43	12.20	26,837,800
Mar 24, 2025	12.70	12.86	12.61	12.78	12.55	35,043,800
Mar 21, 2025	12.81	12.86	12.45	12.53	12.30	31,157,500
Mar 20, 2025	12.82	12.99	12.57	12.95	12.71	34,277,300
Mar 19, 2025	12.93	13.09	12.82	12.93	12.69	27,512,000
Mar 18, 2025	13.20	13.30	12.87	13.02	12.78	14,725,200
Mar 17, 2025	12.94	13.31	12.92	13.27	13.03	12,984,700
Mar 14, 2025	12.80	12.97	12.70	12.93	12.69	17,898,900
Mar 13, 2025	12.70	12.96	12.47	12.55	12.32	16,528,000
Mar 12, 2025	13.20	13.22	12.74	12.77	12.54	19,163,600
Mar 11, 2025	13.43	13.54	12.99	13.11	12.87	18,469,300
Mar 10, 2025	13.28	13.87	13.26	13.54	13.29	31,763,800
Mar 7, 2025	12.54	13.42	12.49	13.39	13.14	25,707,600
Mar 6, 2025	11.94	12.71	11.89	12.71	12.48	31,546,600
Mar 5, 2025	11.93	12.05	11.74	12.00	11.78	14,395,400
Mar 4, 2025	11.90	11.99	11.44	11.77	11.55	31,470,500
Mar 3, 2025	12.66	12.83	12.04	12.15	11.93	11,731,400
Feb 28, 2025	12.68	12.90	12.60	12.88	12.64	40,762,400
Feb 27, 2025	12.76	13.07	12.66	12.74	12.51	17,673,700
Feb 26, 2025	12.87	13.05	12.63	12.73	12.50	16,675,200
Feb 25, 2025	13.07	13.07	12.60	12.79	12.56	33,937,100
Feb 24, 2025	13.03	13.13	12.88	13.05	12.81	16,984,300
Feb 21, 2025	13.37	13.37	12.78	12.98	12.74	13,365,200
Feb 20, 2025	13.43	13.51	13.22	13.31	13.07	13,888,800
Feb 19, 2025	12.95	13.48	12.87	13.46	13.21	20,230,800
Feb 18, 2025	12.80	13.33	12.78	13.30	13.06	26,960,200
Feb 14, 2025	12.57	12.85	12.52	12.81	12.57	10,076,200
Feb 13, 2025	12.30	12.69	12.28	12.46	12.23	13,158,800
Feb 12, 2025	12.23	12.59	12.07	12.53	12.30	18,414,900
Feb 11, 2025	12.24	12.53	12.24	12.28	12.05	9,676,800
Feb 10, 2025	12.38	12.38	12.16	12.30	12.07	10,056,500
Feb 7, 2025	12.30	12.50	12.19	12.40	12.17	10,438,700
Feb 6, 2025	12.63	12.75	12.18	12.18	11.96	21,482,200
Feb 5, 2025	12.85	13.00	12.41	12.57	12.34	13,493,000
Feb 4, 2025	12.44	13.09	12.43	12.73	12.50	23,229,800
Feb 3, 2025	12.44	12.66	12.23	12.56	12.33	22,660,300
Jan 31, 2025	13.16	13.21	12.82	12.88	12.64	18,100,800
Jan 30, 2025	13.15	13.32	12.91	13.23	12.99	17,447,700
Jan 29, 2025	13.16	13.28	12.98	13.09	12.85	9,488,900
Jan 28, 2025	13.08	13.32	12.99	13.16	12.92	23,404,300
Jan 27, 2025	12.93	13.23	12.83	13.16	12.92	15,564,700
Jan 24, 2025	12.87	13.15	12.84	12.96	12.72	17,041,500
Jan 23, 2025	12.65	12.98	12.64	12.83	12.59	14,505,800
Jan 22, 2025	12.68	12.95	12.65	12.69	12.46	14,317,700
Jan 21, 2025	12.31	12.77	12.23	12.71	12.48	22,410,200
Jan 17, 2025	12.08	12.31	12.03	12.27	12.04	11,249,100
Jan 16, 2025	11.73	12.06	11.65	12.05	11.83	8,196,000
Jan 15, 2025	11.78	11.84	11.63	11.64	11.43	8,149,300
Jan 14, 2025	11.59	11.73	11.51	11.65	11.44	9,890,000
Jan 13, 2025	11.20	11.77	11.15	11.67	11.46	19,935,100
Jan 10, 2025	11.16	11.42	11.01	11.32	11.11	11,439,900
Jan 8, 2025	11.23	11.28	11.12	11.25	11.04	6,467,700
Jan 7, 2025	11.39	11.50	11.32	11.38	11.17	9,044,100
Jan 6, 2025	11.54	11.72	11.36	11.36	11.15	8,714,000
Jan 3, 2025	11.18	11.29	11.06	11.20	10.99	5,703,800
Jan 2, 2025	11.36	11.40	11.09	11.09	10.89	5,653,300
Dec 31, 2024	11.34	11.41	11.27	11.33	11.12	5,349,700
Dec 30, 2024	11.19	11.28	11.08	11.21	11.00	3,688,500
Dec 27, 2024	11.15	11.38	11.13	11.29	11.08	4,433,500
Dec 26, 2024	11.16	11.35	11.12	11.27	11.06	5,206,300
Dec 24, 2024	11.15	11.22	11.07	11.19	10.98	1,946,800
Dec 23, 2024	11.09	11.30	11.02	11.20	10.99	6,258,700
Dec 20, 2024	11.01	11.30	10.97	11.14	10.94	14,973,700
Dec 19, 2024	11.15	11.20	10.90	11.00	10.80	9,768,500
Dec 18, 2024	11.60	11.65	11.03	11.04	10.84	7,852,700
Dec 17, 2024	11.80	11.88	11.55	11.60	11.39	11,020,300
Dec 16, 2024	11.73	11.84	11.58	11.59	11.38	6,441,100
Dec 13, 2024	11.70	11.88	11.69	11.82	11.60	5,883,500
Dec 12, 2024	12.01	12.05	11.70	11.75	11.53	6,847,400
Dec 11, 2024	12.10	12.15	11.91	12.02	11.80	8,710,900
Dec 10, 2024	12.07	12.21	11.82	12.06	11.84	8,346,800
Dec 9, 2024	12.09	12.53	12.06	12.06	11.84	10,407,600
Dec 6, 2024	12.06	12.07	11.90	11.98	11.76	9,314,600
Dec 5, 2024	12.28	12.46	11.93	11.94	11.72	10,021,700
Dec 4, 2024	12.30	12.33	12.00	12.24	12.02	13,260,000
Dec 3, 2024	12.45	12.49	12.33	12.37	12.14	12,637,900
Dec 2, 2024	12.52	12.55	12.31	12.37	12.14	13,364,100
Nov 29, 2024	12.47	12.69	12.41	12.56	12.33	10,764,000
Nov 27, 2024	12.34	12.65	12.34	12.54	12.31	9,610,200
Nov 26, 2024	12.36	12.47	12.21	12.38	12.15	18,210,400
Nov 25, 2024	12.30	12.76	12.26	12.65	12.42	21,087,800
Nov 22, 2024	11.90	12.17	11.70	12.15	11.93	15,719,600
Nov 21, 2024	11.41	12.03	11.34	11.92	11.70	14,295,100
Nov 20, 2024	11.11	11.42	11.10	11.40	11.19	18,076,800
Nov 19, 2024	10.88	11.10	10.82	11.07	10.87	36,709,300
Nov 18, 2024	10.89	11.00	10.77	10.99	10.79	14,049,500
Nov 15, 2024	10.62	10.95	10.62	10.90	10.70	20,679,100
Nov 14, 2024	10.66	10.75	10.53	10.66	10.46	19,715,200
Nov 13, 2024	10.29	10.31	10.01	10.05	9.87	9,725,900
Nov 12, 2024	10.68	10.70	10.25	10.26	10.07	9,082,100
Nov 11, 2024	10.58	10.84	10.57	10.72	10.52	7,788,300
Nov 8, 2024	10.60	10.66	10.31	10.66	10.46	22,662,300
Nov 7, 2024	11.56	11.72	11.49	11.63	11.42	14,308,700
Nov 6, 2024	11.57	11.72	11.45	11.58	11.37	12,682,900
Nov 5, 2024	11.08	11.33	11.04	11.25	11.04	17,011,900
Nov 4, 2024	11.27	11.47	11.09	11.18	10.97	12,409,600
Nov 1, 2024	11.23	11.41	11.18	11.26	11.05	10,042,600
Oct 31, 2024	11.24	11.34	11.15	11.23	11.02	10,124,600
Oct 30, 2024	11.26	11.50	11.24	11.26	11.05	7,122,900
Oct 29, 2024	11.36	11.41	11.28	11.30	11.09	8,797,300
Oct 28, 2024	11.29	11.47	11.25	11.41	11.20	6,749,300
Oct 25, 2024	11.18	11.39	11.15	11.20	10.99	8,205,300
Oct 24, 2024	11.11	11.20	11.02	11.18	10.97	6,763,500
Oct 23, 2024	10.89	11.13	10.89	11.05	10.85	9,538,200
Oct 22, 2024	10.98	11.09	10.86	10.98	10.78	5,951,300
Oct 21, 2024	11.11	11.19	10.94	10.97	10.77	4,119,300
Oct 18, 2024	11.16	11.21	11.06	11.16	10.96	5,148,300
Oct 17, 2024	11.11	11.14	10.95	11.10	10.90	7,292,900
Oct 16, 2024	11.03	11.30	11.03	11.15	10.95	9,870,100
Oct 15, 2024	11.10	11.21	10.95	10.96	10.76	8,209,200
Oct 14, 2024	11.16	11.22	11.02	11.14	10.94	6,593,300
Oct 11, 2024	11.10	11.28	11.10	11.25	11.04	5,160,500
Oct 10, 2024	11.11	11.16	11.03	11.12	10.92	5,240,300
Oct 9, 2024	10.99	11.22	10.93	11.16	10.96	9,573,800
Oct 8, 2024	10.94	11.03	10.86	10.98	10.78	9,170,800
Oct 7, 2024	10.91	11.11	10.88	11.09	10.89	4,856,900
Oct 4, 2024	11.01	11.04	10.84	11.00	10.80	8,447,700
Oct 3, 2024	10.97	11.00	10.80	10.88	10.68	7,409,600
Oct 2, 2024	11.09	11.19	10.98	11.08	10.88	7,859,200
Oct 1, 2024	11.06	11.21	10.93	11.10	10.90	9,700,900
Sep 30, 2024	11.28	11.29	11.03	11.10	10.90	13,648,400
Sep 27, 2024	11.38	11.50	11.28	11.33	11.12	11,081,000
Sep 26, 2024	11.11	11.27	11.08	11.23	11.02	9,289,100
Sep 25, 2024	11.23	11.24	10.95	10.96	10.76	10,257,900
Sep 24, 2024	11.14	11.40	11.08	11.25	11.04	15,144,000
Sep 23, 2024	10.78	10.88	10.64	10.80	10.60	8,827,400
Sep 20, 2024	10.80	10.91	10.60	10.83	10.63	133,033,200
Sep 19, 2024	10.79	11.12	10.77	10.95	10.75	18,380,100
Sep 18, 2024	10.49	10.94	10.47	10.58	10.39	12,569,600
Sep 17, 2024	10.39	10.56	10.34	10.50	10.31	14,067,500
Sep 16, 2024	10.39	10.42	10.16	10.28	10.09	12,014,700
Sep 13, 2024	10.17	10.36	10.14	10.35	10.16	10,353,200
Sep 12, 2024	10.17	10.25	9.92	10.06	9.88	12,057,600
Sep 11, 2024	10.21	10.30	9.98	10.17	9.98	11,096,500
Sep 10, 2024	10.41	10.49	10.06	10.23	10.04	13,953,800
Sep 9, 2024	10.45	10.77	10.43	10.52	10.33	31,233,600
Sep 6, 2024	10.13	10.31	10.04	10.07	9.89	8,913,300
Sep 5, 2024	10.15	10.19	10.05	10.13	9.94	14,911,600
Sep 4, 2024	10.06	10.20	10.00	10.11	9.92	12,306,500
Sep 3, 2024	10.21	10.24	10.01	10.09	9.90	10,818,100
Aug 30, 2024	10.15	10.39	10.11	10.34	10.15	10,140,200
Aug 29, 2024	10.13	10.21	10.02	10.11	9.92	3,056,900
Aug 28, 2024	10.05	10.17	10.00	10.05	9.87	3,520,100
Aug 27, 2024	10.19	10.24	10.04	10.14	9.95	4,036,600
Aug 26, 2024	10.22	10.31	10.17	10.24	10.05	3,352,800
Aug 23, 2024	10.11	10.27	10.02	10.20	10.01	3,302,900
Aug 22, 2024	10.11	10.17	9.99	10.05	9.87	5,068,500
Aug 21, 2024	9.90	10.14	9.86	10.13	9.94	6,005,200
Aug 20, 2024	9.90	9.95	9.77	9.79	9.61	5,658,400
Aug 19, 2024	9.92	10.02	9.89	9.96	9.78	7,971,000
Aug 16, 2024	9.90	9.98	9.82	9.84	9.66	5,918,100
Aug 15, 2024	9.69	10.08	9.69	10.02	9.84	8,735,000
Aug 14, 2024	9.64	9.75	9.63	9.67	9.49	4,663,400
Aug 13, 2024	9.50	9.66	9.40	9.62	9.44	7,027,700
Aug 12, 2024	9.69	9.75	9.45	9.45	9.28	5,617,600
Aug 9, 2024	9.83	9.84	9.58	9.68	9.50	5,314,800
Aug 8, 2024	9.67	9.90	9.66	9.85	9.67	10,991,400
Aug 7, 2024	9.78	9.85	9.56	9.57	9.39	5,700,800
Aug 6, 2024	9.66	9.85	9.58	9.60	9.42	10,924,200
Aug 5, 2024	9.47	9.89	9.28	9.75	9.57	13,103,900
Aug 2, 2024	9.95	10.01	9.72	9.90	9.72	8,868,800
Aug 1, 2024	10.29	10.44	10.05	10.08	9.89	13,390,000
Jul 31, 2024	10.60	10.78	10.35	10.65	10.45	17,415,300
Jul 30, 2024	9.85	10.19	9.81	10.17	9.98	11,359,200
Jul 29, 2024	10.34	10.37	10.03	10.12	9.93	9,420,900
Jul 26, 2024	10.30	10.47	10.28	10.40	10.21	6,055,700
Jul 25, 2024	9.88	10.33	9.87	10.24	10.05	6,962,400
Jul 24, 2024	10.03	10.15	9.87	9.88	9.70	7,117,700
Jul 23, 2024	10.22	10.26	10.06	10.07	9.89	4,488,600
Jul 22, 2024	10.47	10.48	10.18	10.28	10.09	5,327,900
Jul 19, 2024	10.38	10.47	10.24	10.42	10.23	6,063,600
Jul 18, 2024	10.61	10.82	10.44	10.47	10.28	6,148,500
Jul 17, 2024	10.47	10.70	10.47	10.66	10.46	6,833,100
Jul 16, 2024	10.21	10.60	10.21	10.58	10.39	5,310,000
Jul 15, 2024	10.04	10.26	9.98	10.24	10.05	6,941,500
Jul 12, 2024	10.05	10.15	9.94	10.08	9.89	7,457,500
Jul 11, 2024	9.64	10.03	9.63	10.02	9.84	11,581,300
Jul 10, 2024	9.49	9.64	9.46	9.58	9.40	7,747,100
Jul 9, 2024	9.65	9.67	9.45	9.47	9.30	6,675,100
Jul 8, 2024	9.73	9.79	9.59	9.67	9.49	8,911,300
Jul 5, 2024	9.89	9.94	9.60	9.65	9.47	14,147,400
Jul 3, 2024	9.87	10.04	9.81	9.92	9.74	4,216,100
Jul 2, 2024	9.45	9.77	9.42	9.75	9.57	8,744,200
Jul 1, 2024	10.03	10.13	9.71	9.76	9.58	8,056,900
Jun 28, 2024	10.15	10.21	9.97	10.13	9.94	13,019,900
Jun 27, 2024	10.21	10.31	10.12	10.19	10.00	4,548,100
Jun 26, 2024	10.01	10.20	9.85	10.16	9.97	7,356,100
Jun 25, 2024	10.12	10.14	9.77	9.91	9.73	8,526,700
Jun 24, 2024	10.27	10.35	10.19	10.20	10.01	5,224,300
Jun 21, 2024	10.12	10.19	10.03	10.07	9.89	11,984,200
Jun 20, 2024	10.26	10.28	10.11	10.18	9.99	5,324,800
Jun 18, 2024	10.50	10.60	10.23	10.35	10.16	6,893,200
Jun 17, 2024	10.38	10.46	10.21	10.44	10.25	6,049,800
Jun 14, 2024	10.25	10.51	10.20	10.40	10.21	8,474,400
Jun 13, 2024	10.33	10.41	10.16	10.40	10.21	6,545,800
Jun 12, 2024	10.08	10.35	10.08	10.28	10.09	5,929,200
Jun 11, 2024	10.08	10.10	9.88	9.96	9.78	9,960,700
Jun 10, 2024	10.24	10.29	9.96	10.11	9.92	12,632,600
Jun 7, 2024	10.18	10.42	10.14	10.31	10.12	7,988,600
Jun 6, 2024	10.25	10.39	10.22	10.31	10.12	6,100,800
Jun 5, 2024	10.23	10.33	10.13	10.30	10.11	7,023,800
Jun 4, 2024	10.31	10.37	10.16	10.25	10.06	9,242,700
Jun 3, 2024	10.56	10.62	10.34	10.39	10.20	6,108,300
May 31, 2024	10.59	10.61	10.34	10.56	10.37	19,378,000
May 30, 2024	10.57	10.73	10.56	10.60	10.41	6,171,400
May 29, 2024	10.42	10.57	10.35	10.51	10.32	8,714,500
May 28, 2024	10.74	10.80	10.52	10.63	10.43	8,846,900
May 24, 2024	10.78	10.82	10.67	10.67	10.47	5,672,400

AGCO AGCO Corporation

100.48

-2.09%

TEX Terex Corporation

44.61

-2.68%

LNN Lindsay Corporation

137.98

+0.66%

PCAR PACCAR Inc

93.24

-1.16%

DE Deere & Company

510.06

-1.08%

IVG.MI Iveco Group N.V.

17.22

+3.36%

HY Hyster-Yale, Inc.

39.59

-2.34%

KUBTY Kubota Corporation

54.66

-0.83%

MTW The Manitowoc Company, Inc.

10.33

-2.18%

CMCO Columbus McKinnon Corporation

16.42

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CNH Industrial N.V. (CNH)

Related Tickers