NYSE - Delayed Quote
USD
CNH Industrial N.V. (CNH)
11.76
+0.47
(+4.16%)
At close: October 30 at 4:00:03 PM EDT
11.75
-0.01
(-0.09%)
After hours: October 30 at 6:59:54 PM EDT
Trade CNH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.26
11.86
11.17
11.76
11.76
22,164,000
Oct 29, 2026
10.81
11.60
10.74
11.29
11.29
41,236,700
Oct 28, 2026
11.22
11.30
10.94
11.00
11.00
17,005,600
Oct 27, 2026
11.36
11.48
11.08
11.14
11.14
16,812,300
Oct 26, 2026
11.45
11.56
11.08
11.25
11.25
16,677,200
Oct 23, 2026
11.42
11.53
11.21
11.49
11.49
15,907,200
Oct 22, 2026
11.27
11.71
11.22
11.58
11.58
17,052,700
Oct 21, 2026
11.56
11.62
11.40
11.52
11.52
8,548,700
Oct 20, 2026
11.21
11.66
11.21
11.54
11.54
11,994,400
Oct 19, 2026
11.60
11.67
11.19
11.22
11.22
10,442,500
Oct 16, 2026
12.00
12.07
11.56
11.60
11.60
10,874,200
Oct 15, 2026
11.91
12.04
11.63
11.95
11.95
12,037,700
Oct 14, 2026
12.01
12.21
11.87
11.98
11.98
12,355,400
Oct 13, 2026
11.77
12.21
11.67
12.17
12.17
15,621,600
Oct 12, 2026
11.38
11.74
11.37
11.65
11.65
11,433,400
Oct 9, 2026
12.14
12.35
11.38
11.39
11.39
23,649,500
Oct 8, 2026
12.15
12.31
11.90
12.13
12.13
18,077,900
Oct 7, 2026
13.20
13.20
12.28
12.46
12.46
21,136,200
Oct 6, 2026
13.35
13.59
13.21
13.27
13.27
11,717,300
Oct 5, 2026
13.44
13.59
13.08
13.30
13.30
10,929,300
Oct 2, 2026
12.93
13.58
12.91
13.47
13.47
17,281,300
Oct 1, 2026
12.75
12.87
12.41
12.85
12.85
16,909,800
Sep 30, 2026
13.05
13.26
12.85
12.85
12.85
12,016,400
Sep 29, 2026
13.20
13.35
13.03
13.06
13.06
14,626,400
Sep 28, 2026
13.05
13.28
12.96
13.26
13.26
11,108,000
Sep 25, 2026
13.18
13.29
12.95
13.09
13.09
13,306,300
Sep 24, 2026
13.68
13.77
13.14
13.28
13.28
14,975,800
Sep 23, 2026
13.63
14.11
13.63
13.75
13.75
17,129,800
Sep 22, 2026
13.53
13.95
13.53
13.67
13.67
16,797,400
Sep 21, 2026
13.61
13.75
13.44
13.48
13.48
15,848,400
Sep 18, 2026
13.52
13.72
13.40
13.45
13.45
25,528,100
Sep 17, 2026
13.79
13.87
13.44
13.55
13.55
15,003,300
Sep 16, 2026
13.99
14.07
13.38
13.52
13.52
13,941,700
Sep 15, 2026
13.76
14.36
13.69
14.00
14.00
21,037,000
Sep 14, 2026
13.36
13.98
13.28
13.75
13.75
14,832,400
Sep 11, 2026
13.76
14.02
13.53
13.58
13.58
16,282,400
Sep 10, 2026
13.73
13.90
13.37
13.50
13.50
19,273,900
Sep 9, 2026
13.64
13.93
13.51
13.90
13.90
22,637,800
Sep 8, 2026
14.31
14.31
13.55
13.60
13.60
17,421,100
Sep 4, 2026
13.89
14.46
13.87
14.40
14.40
26,022,700
Sep 3, 2026
13.71
13.89
13.38
13.84
13.84
37,561,200
Sep 2, 2026
12.46
13.89
12.39
13.65
13.65
53,803,500
Sep 1, 2026
11.80
12.59
11.79
12.50
12.50
30,933,800
Aug 31, 2026
12.11
12.25
11.69
11.83
11.83
103,167,800
Aug 28, 2026
11.55
11.75
11.34
11.68
11.68
12,221,800
Aug 27, 2026
11.62
11.64
11.38
11.43
11.43
11,619,100
Aug 26, 2026
11.54
11.85
11.48
11.62
11.62
12,678,800
Aug 25, 2026
11.90
11.92
11.48
11.56
11.56
17,082,200
Aug 24, 2026
11.90
12.08
11.70
11.76
11.76
20,688,800
Aug 21, 2026
11.04
11.91
10.81
11.87
11.87
23,940,800
Aug 20, 2026
10.19
10.96
10.19
10.95
10.95
33,063,300
Aug 19, 2026
10.12
10.45
10.09
10.29
10.29
15,169,400
Aug 18, 2026
10.28
10.30
10.03
10.03
10.03
10,346,900
Aug 17, 2026
10.40
10.48
10.29
10.29
10.29
8,915,100
Aug 14, 2026
10.35
10.54
10.29
10.44
10.44
8,662,000
Aug 13, 2026
10.66
10.71
10.22
10.39
10.39
17,722,100
Aug 12, 2026
10.67
10.77
10.46
10.73
10.73
14,314,700
Aug 11, 2026
10.49
10.85
10.49
10.63
10.63
14,649,700
Aug 10, 2026
10.79
10.82
10.38
10.48
10.48
16,041,900
Aug 7, 2026
10.83
11.12
10.83
10.91
10.91
9,979,100
Aug 6, 2026
10.81
10.99
10.75
10.85
10.85
15,727,600
Aug 5, 2026
11.20
11.26
10.79
10.79
10.79
17,390,400
Aug 4, 2026
10.94
11.28
10.58
11.22
11.22
18,654,400
Aug 3, 2026
11.41
12.02
10.70
10.80
10.80
38,092,500
Jul 31, 2026
10.35
10.38
10.11
10.25
10.25
14,557,300
Jul 30, 2026
10.78
10.79
10.24
10.32
10.32
13,449,600
Jul 29, 2026
11.29
11.29
10.72
10.76
10.76
16,682,700
Jul 28, 2026
11.14
11.45
11.14
11.44
11.44
16,089,900
Jul 27, 2026
11.15
11.22
10.87
11.08
11.08
12,926,100
Jul 24, 2026
10.68
11.15
10.66
11.15
11.15
21,155,100
Jul 23, 2026
10.67
10.87
10.59
10.62
10.62
20,111,300
Jul 22, 2026
10.45
10.85
10.45
10.70
10.70
7,750,200
Jul 21, 2026
10.41
10.49
10.21
10.35
10.35
8,510,200
Jul 20, 2026
10.64
10.70
10.28
10.33
10.33
6,228,200
Jul 17, 2026
10.64
10.90
10.59
10.64
10.64
6,953,800
Jul 16, 2026
10.51
10.78
10.49
10.60
10.60
11,636,500
Jul 15, 2026
10.43
10.63
10.36
10.57
10.57
6,838,000
Jul 14, 2026
10.58
10.74
10.27
10.42
10.42
7,469,500
Jul 13, 2026
10.44
10.54
10.30
10.42
10.42
8,520,500
Jul 10, 2026
10.35
10.55
10.32
10.45
10.45
5,419,600
Jul 9, 2026
10.41
10.48
10.28
10.28
10.28
8,352,400
Jul 8, 2026
10.27
10.35
10.07
10.27
10.27
10,321,700
Jul 7, 2026
10.79
10.83
10.30
10.43
10.43
9,430,500
Jul 6, 2026
10.72
10.96
10.64
10.87
10.87
7,194,900
Jul 2, 2026
11.05
11.16
10.57
10.72
10.72
9,352,600
Jul 1, 2026
11.20
11.20
10.81
10.92
10.92
12,720,400
Jun 30, 2026
11.41
11.51
11.22
11.23
11.23
11,494,000
Jun 29, 2026
11.00
11.45
10.85
11.39
11.39
14,684,300
Jun 26, 2026
10.71
11.17
10.65
11.03
11.03
20,685,300
Jun 25, 2026
10.38
10.94
10.36
10.93
10.93
10,367,600
Jun 24, 2026
10.00
10.43
9.97
10.31
10.31
9,192,800
Jun 23, 2026
10.20
10.31
9.98
9.99
9.99
7,311,000
Jun 22, 2026
10.43
10.73
10.32
10.38
10.38
8,930,500
Jun 18, 2026
10.46
10.71
10.40
10.46
10.46
13,304,900
Jun 17, 2026
10.53
10.79
10.23
10.28
10.28
13,130,200
Jun 16, 2026
10.71
10.74
10.40
10.51
10.51
10,736,300
Jun 15, 2026
10.83
11.05
10.67
10.67
10.67
7,737,100
Jun 12, 2026
10.49
10.78
10.45
10.60
10.60
11,686,900
Jun 11, 2026
10.30
10.44
10.06
10.36
10.36
9,800,300
Jun 10, 2026
10.68
10.71
10.16
10.18
10.18
9,677,200
Jun 9, 2026
10.80
11.00
10.46
10.74
10.74
10,933,600
Jun 8, 2026
10.81
11.15
10.67
10.68
10.68
10,451,000
Jun 5, 2026
10.86
11.08
10.68
10.75
10.75
8,239,600
Jun 4, 2026
11.12
11.18
10.77
10.85
10.85
7,725,700
Jun 3, 2026
10.85
11.11
10.81
11.04
11.04
10,367,800
Jun 2, 2026
10.40
11.06
10.38
10.95
10.95
17,821,000
Jun 1, 2026
10.17
10.17
9.74
9.85
9.85
16,616,300
May 29, 2026
10.35
10.46
10.21
10.21
10.21
14,914,500
May 28, 2026
10.30
10.60
10.20
10.46
10.46
8,503,100
May 27, 2026
10.28
10.59
10.26
10.52
10.52
13,081,600
May 26, 2026
10.17
10.31
10.11
10.25
10.25
7,986,100
May 22, 2026
10.21
10.29
10.10
10.11
10.11
8,424,600
May 21, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
10.20
10.30
9.90
10.15
10.15
20,603,300
May 20, 2026
10.20
10.64
10.09
10.46
10.36
11,808,100
May 19, 2026
10.43
10.48
10.16
10.23
10.13
8,444,900
May 18, 2026
10.43
10.65
10.40
10.50
10.40
11,430,300
May 15, 2026
10.58
10.66
10.36
10.43
10.33
9,801,400
May 14, 2026
10.84
10.88
10.65
10.67
10.57
10,482,900
May 13, 2026
10.78
10.85
10.63
10.76
10.66
11,436,800
May 12, 2026
10.99
11.02
10.55
10.74
10.64
23,485,600
May 11, 2026
10.69
10.98
10.62
10.97
10.87
14,421,500
May 8, 2026
10.91
11.03
10.65
10.96
10.86
18,658,700
May 7, 2026
10.82
10.98
10.81
10.84
10.74
18,322,100
May 6, 2026
10.56
10.90
10.54
10.82
10.72
15,591,400
May 5, 2026
10.34
10.61
10.25
10.32
10.22
14,865,900
May 4, 2026
10.60
10.75
10.07
10.22
10.12
16,164,000
May 1, 2026
10.57
10.81
10.43
10.48
10.38
13,586,800
Apr 30, 2026
10.29
10.98
10.26
10.71
10.61
29,728,500
Apr 29, 2026
10.00
10.17
9.94
10.08
9.98
22,226,200
Apr 28, 2026
10.33
10.34
9.99
10.04
9.94
15,811,200
Apr 27, 2026
10.28
10.49
10.18
10.25
10.15
13,813,600
Apr 24, 2026
10.48
10.49
10.18
10.25
10.15
13,750,800
Apr 23, 2026
10.52
10.63
10.38
10.50
10.40
12,380,500
Apr 22, 2026
10.90
10.94
10.41
10.47
10.37
10,718,300
Apr 21, 2026
10.78
11.04
10.73
10.79
10.69
14,824,000
Apr 20, 2026
10.46
10.87
10.43
10.84
10.74
11,702,300
Apr 17, 2026
10.54
10.78
10.44
10.59
10.49
19,513,400
Apr 16, 2026
10.61
10.74
10.37
10.41
10.31
19,988,000
Apr 15, 2026
11.43
11.46
10.55
10.64
10.54
21,546,600
Apr 14, 2026
11.58
11.62
11.41
11.49
11.38
18,689,700
Apr 13, 2026
11.53
11.60
11.34
11.58
11.47
9,255,000
Apr 10, 2026
11.70
11.80
11.50
11.57
11.46
9,416,300
Apr 9, 2026
11.35
11.76
11.35
11.63
11.52
16,333,300
Apr 8, 2026
11.15
11.55
11.15
11.43
11.32
19,352,300
Apr 7, 2026
10.69
10.76
10.52
10.70
10.60
12,375,500
Apr 6, 2026
10.58
10.75
10.44
10.73
10.63
11,459,900
Apr 2, 2026
10.65
10.96
10.49
10.65
10.55
15,304,600
Apr 1, 2026
11.05
11.16
10.93
11.02
10.91
17,740,400
Mar 31, 2026
10.61
11.04
10.51
11.00
10.89
25,998,800
Mar 30, 2026
10.84
10.86
10.39
10.40
10.30
19,174,100
Mar 27, 2026
10.88
10.99
10.65
10.72
10.62
26,129,400
Mar 26, 2026
11.08
11.15
10.90
10.96
10.86
22,899,400
Mar 25, 2026
10.86
11.22
10.74
11.16
11.05
31,162,700
Mar 24, 2026
10.12
10.81
9.93
10.74
10.64
27,632,900
Mar 23, 2026
10.30
10.46
10.10
10.45
10.35
23,321,500
Mar 20, 2026
10.10
10.19
9.86
9.94
9.84
27,703,000
Mar 19, 2026
10.00
10.17
9.81
10.08
9.98
14,166,800
Mar 18, 2026
10.59
10.68
10.12
10.12
10.02
10,942,800
Mar 17, 2026
10.67
10.69
10.37
10.62
10.52
9,313,300
Mar 16, 2026
10.70
10.75
10.51
10.52
10.42
11,458,100
Mar 13, 2026
10.80
10.87
10.45
10.65
10.55
15,649,500
Mar 12, 2026
10.85
10.90
10.62
10.75
10.65
12,781,200
Mar 11, 2026
10.96
11.04
10.84
10.98
10.88
13,007,600
Mar 10, 2026
11.20
11.33
11.03
11.03
10.92
13,753,900
Mar 9, 2026
11.01
11.21
10.70
11.14
11.03
14,939,200
Mar 6, 2026
11.23
11.23
10.94
11.15
11.04
11,505,100
Mar 5, 2026
11.72
11.77
11.22
11.40
11.29
13,503,600
Mar 4, 2026
12.02
12.11
11.84
11.90
11.79
7,959,600
Mar 3, 2026
12.02
12.11
11.68
12.06
11.94
11,418,900
Mar 2, 2026
12.12
12.34
11.98
12.33
12.21
10,633,400
Feb 27, 2026
12.00
12.30
11.93
12.30
12.18
12,556,700
Feb 26, 2026
12.37
12.37
11.90
12.15
12.03
14,860,800
Feb 25, 2026
12.82
12.87
12.29
12.35
12.23
12,470,800
Feb 24, 2026
12.72
12.90
12.68
12.75
12.63
11,276,400
Feb 23, 2026
12.95
13.18
12.71
12.73
12.61
10,731,800
Feb 20, 2026
12.94
13.20
12.70
13.06
12.94
18,245,400
Feb 19, 2026
12.77
13.15
12.72
12.98
12.86
20,436,000
Feb 18, 2026
12.94
12.94
12.44
12.67
12.55
21,769,800
Feb 17, 2026
11.99
13.31
11.99
13.09
12.96
26,783,400
Feb 13, 2026
12.59
12.87
12.39
12.75
12.63
20,597,400
Feb 12, 2026
12.73
12.89
12.49
12.69
12.57
22,198,300
Feb 11, 2026
12.42
12.84
12.41
12.80
12.68
17,218,300
Feb 10, 2026
12.38
12.56
12.34
12.39
12.27
12,803,400
Feb 9, 2026
12.34
12.44
12.25
12.37
12.25
8,538,600
Feb 6, 2026
11.95
12.52
11.95
12.36
12.24
12,794,900
Feb 5, 2026
11.82
12.07
11.80
11.93
11.82
14,982,700
Feb 4, 2026
11.41
11.97
11.39
11.96
11.85
20,978,600
Feb 3, 2026
10.96
11.25
10.94
11.22
11.11
10,454,000
Feb 2, 2026
10.71
10.97
10.67
10.96
10.86
8,175,000
Jan 30, 2026
10.69
10.77
10.52
10.76
10.66
11,132,000
Jan 29, 2026
10.84
10.96
10.62
10.85
10.75
9,116,000
Jan 28, 2026
10.90
10.95
10.70
10.76
10.66
8,502,300
Jan 27, 2026
10.84
10.92
10.72
10.80
10.70
9,104,900
Jan 26, 2026
10.89
11.02
10.83
10.93
10.83
12,566,800
Jan 23, 2026
11.05
11.06
10.72
10.88
10.78
11,306,800
Jan 22, 2026
11.02
11.25
11.01
11.05
10.94
10,939,500
Jan 21, 2026
10.75
11.04
10.69
11.01
10.90
13,191,100
Jan 20, 2026
10.59
10.78
10.54
10.63
10.53
14,481,900
Jan 16, 2026
10.88
10.96
10.75
10.92
10.82
18,776,600
Jan 15, 2026
10.72
10.91
10.67
10.82
10.72
14,264,400
Jan 14, 2026
10.75
10.94
10.60
10.83
10.73
20,764,400
Jan 13, 2026
10.36
10.51
10.27
10.45
10.35
12,428,300
Jan 12, 2026
10.17
10.37
10.09
10.26
10.16
9,331,100
Jan 9, 2026
10.34
10.44
10.02
10.19
10.09
9,880,800
Jan 8, 2026
9.79
10.40
9.77
10.31
10.21
14,487,000
Jan 7, 2026
10.08
10.21
9.80
9.90
9.81
13,032,600
Jan 6, 2026
9.63
10.09
9.63
10.04
9.94
17,202,200
Jan 5, 2026
9.35
9.68
9.28
9.65
9.56
13,491,800
Jan 2, 2026
9.31
9.47
9.21
9.35
9.26
9,290,200
Dec 31, 2025
9.29
9.39
9.22
9.22
9.13
10,638,200
Dec 30, 2025
9.39
9.41
9.32
9.34
9.25
6,597,700
Dec 29, 2025
9.42
9.48
9.34
9.39
9.30
7,193,100
Dec 26, 2025
9.40
9.47
9.35
9.44
9.35
4,106,400
Dec 24, 2025
9.41
9.42
9.33
9.39
9.30
2,669,400
Dec 23, 2025
9.47
9.47
9.34
9.36
9.27
8,078,900
Dec 22, 2025
9.64
9.66
9.41
9.42
9.33
10,852,200
Dec 19, 2025
9.61
9.67
9.49
9.61
9.52
16,584,200
Dec 18, 2025
9.64
9.75
9.47
9.65
9.56
10,211,300
Dec 17, 2025
9.53
9.82
9.53
9.58
9.49
11,231,500
Dec 16, 2025
9.59
9.75
9.56
9.63
9.54
8,870,700
Dec 15, 2025
9.91
9.96
9.56
9.57
9.48
15,005,700
Dec 12, 2025
9.94
10.04
9.80
9.90
9.81
11,265,200
Dec 11, 2025
9.77
10.05
9.77
9.92
9.83
12,429,000
Dec 10, 2025
9.32
9.84
9.32
9.82
9.73
16,190,400
Dec 9, 2025
9.24
9.43
9.20
9.36
9.27
18,433,100
Dec 8, 2025
9.43
9.53
9.23
9.24
9.15
16,196,300
Dec 5, 2025
9.49
9.67
9.42
9.44
9.35
9,875,400
Dec 4, 2025
9.52
9.56
9.41
9.47
9.38
7,290,700
Dec 3, 2025
9.33
9.50
9.26
9.50
9.41
13,536,100
Dec 2, 2025
9.36
9.36
9.12
9.28
9.19
21,143,600
Dec 1, 2025
9.39
9.56
9.30
9.32
9.23
18,124,100
Nov 28, 2025
9.25
9.50
9.23
9.43
9.34
7,813,100
Nov 26, 2025
9.54
9.60
9.36
9.40
9.31
28,173,100
Nov 25, 2025
9.68
9.77
9.55
9.72
9.63
11,081,900
Nov 24, 2025
9.67
9.67
9.47
9.55
9.46
14,556,800
Nov 21, 2025
9.45
9.79
9.38
9.69
9.60
10,098,400
Nov 20, 2025
9.86
9.90
9.36
9.40
9.31
11,328,400
Nov 19, 2025
9.52
9.64
9.39
9.59
9.50
13,143,400
Nov 18, 2025
9.65
9.74
9.43
9.51
9.42
10,916,600
Nov 17, 2025
10.02
10.08
9.71
9.76
9.67
14,842,700
Nov 14, 2025
9.96
10.09
9.88
10.05
9.95
13,113,900
Nov 13, 2025
10.31
10.40
10.07
10.10
10.00
18,497,300
Nov 12, 2025
9.98
10.36
9.91
10.33
10.23
15,664,500
Nov 11, 2025
9.62
9.98
9.57
9.88
9.79
14,612,200
Nov 10, 2025
9.72
9.78
9.44
9.63
9.54
10,777,700
Nov 7, 2025
9.12
9.73
9.00
9.66
9.57
35,861,300
Nov 6, 2025
10.47
10.61
10.24
10.26
10.16
13,588,400
Nov 5, 2025
10.29
10.56
10.25
10.47
10.37
8,655,900
Nov 4, 2025
10.26
10.37
10.18
10.30
10.20
12,711,500
Nov 3, 2025
10.40
10.45
10.24
10.41
10.31
11,335,500
Oct 31, 2025
10.28
10.51
10.23
10.49
10.39
13,745,100
