CNH Industrial N.V. Stock Price History
NYSE: CNHIndustrialsConstruction/Ag Equipment/TrucksUSD
11.39-0.74 (-6.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNH price history at a glance
The price history for CNH Industrial N.V. (CNH) on this page begins on September 30, 2013, when the stock closed at $11.00; it most recently closed at $11.39 on October 5, 2026. The highest price in this record is $17.98, reached on January 30, 2023; the latest close is 36.7% below that peak. Across the 12 complete calendar years in the table, CNH finished higher in 5 and lower in 7. Its best year was 2017 (+54.2%) and its worst was 2018 (-29.7%).
Over roughly 13 years the share price changed +3.5%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, CNH has gained 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $17.98
- Date of high
- Jan 30, 2023
- Low since 2013
- $4.40
- Date of low
- Mar 23, 2020
- 52-week high
- $14.46
- 52-week low
- $9.00
- IPO year
- 2013
- Last close
- $11.39
CNH returns
1 week
-15.44%
1 month
-18.06%
3 months
+9.00%
6 months
-1.56%
Year to date
+23.54%
1 year
+12.77%
3 years
-3.06%
5 years
-22.52%
CNH price return, excluding dividends.
CNH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.39 | +21.82% |
| 2025 | 9.35 | -16.52% |
| 2024 | 11.20 | -8.05% |
| 2023 | 12.18 | -24.16% |
| 2022 | 16.06 | -5.03% |
| 2021 | 16.91 | +51.32% |
| 2020 | 11.17 | +14.95% |
| 2019 | 9.72 | +18.58% |
| 2018 | 8.20 | -29.70% |
| 2017 | 11.66 | +54.20% |
| 2016 | 7.56 | +27.05% |
| 2015 | 5.95 | -13.42% |
| 2014 | 6.88 | -29.08% |
| 2013* | 9.70 | -11.87% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
CNH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.14 | 12.35 | 11.38 | 11.39 | -6.10% | |
| 12.15 | 12.31 | 11.90 | 12.13 | -2.65% | |
| 13.20 | 13.20 | 12.28 | 12.46 | -6.10% | |
| 13.35 | 13.59 | 13.21 | 13.27 | -0.23% | |
| 13.44 | 13.59 | 13.08 | 13.30 | -1.26% | |
| 12.93 | 13.58 | 12.91 | 13.47 | +4.82% | |
| 12.75 | 12.87 | 12.41 | 12.85 | 0.00% | |
| 13.05 | 13.26 | 12.85 | 12.85 | -1.61% | |
| 13.20 | 13.35 | 13.03 | 13.06 | -1.51% | |
| 13.05 | 13.28 | 12.96 | 13.26 | +1.30% | |
| 13.18 | 13.29 | 12.95 | 13.09 | -1.43% | |
| 13.68 | 13.77 | 13.14 | 13.28 | -3.42% | |
| 13.63 | 14.11 | 13.63 | 13.75 | +0.59% | |
| 13.53 | 13.95 | 13.53 | 13.67 | +1.41% | |
| 13.61 | 13.75 | 13.44 | 13.48 | +0.22% | |
| 13.52 | 13.72 | 13.40 | 13.45 | -0.74% | |
| 13.79 | 13.87 | 13.44 | 13.55 | +0.22% | |
| 13.99 | 14.07 | 13.38 | 13.52 | -3.43% | |
| 13.76 | 14.36 | 13.69 | 14.00 | +1.82% | |
| 13.36 | 13.98 | 13.28 | 13.75 | +1.25% | |
| 13.76 | 14.02 | 13.53 | 13.58 | +0.59% | |
| 13.73 | 13.90 | 13.37 | 13.50 | -2.88% | |
| 13.64 | 13.93 | 13.51 | 13.90 | +2.21% | |
| 14.31 | 14.31 | 13.55 | 13.60 | -5.56% | |
| 13.89 | 14.46 | 13.87 | 14.40 | +4.05% | |
| 13.71 | 13.89 | 13.38 | 13.84 | +1.39% | |
| 12.46 | 13.89 | 12.39 | 13.65 | +9.20% | |
| 11.80 | 12.59 | 11.79 | 12.50 | +5.66% | |
| 12.11 | 12.25 | 11.69 | 11.83 | +1.28% | |
| 11.55 | 11.75 | 11.34 | 11.68 | +2.19% | |
| 11.62 | 11.64 | 11.38 | 11.43 | -1.64% | |
| 11.54 | 11.85 | 11.48 | 11.62 | +0.52% | |
| 11.90 | 11.92 | 11.48 | 11.56 | -1.70% | |
| 11.90 | 12.08 | 11.70 | 11.76 | -0.93% | |
| 11.04 | 11.91 | 10.81 | 11.87 | +8.40% | |
| 10.19 | 10.96 | 10.19 | 10.95 | +6.41% | |
| 10.12 | 10.45 | 10.09 | 10.29 | +2.59% | |
| 10.28 | 10.30 | 10.03 | 10.03 | -2.53% | |
| 10.40 | 10.48 | 10.29 | 10.29 | -1.44% | |
| 10.35 | 10.54 | 10.29 | 10.44 | +0.48% | |
| 10.66 | 10.71 | 10.22 | 10.39 | -3.17% | |
| 10.67 | 10.77 | 10.46 | 10.73 | +0.94% | |
| 10.49 | 10.85 | 10.49 | 10.63 | +1.43% | |
| 10.79 | 10.82 | 10.38 | 10.48 | -3.94% | |
| 10.83 | 11.12 | 10.83 | 10.91 | +0.55% | |
| 10.81 | 10.99 | 10.75 | 10.85 | +0.56% | |
| 11.20 | 11.26 | 10.79 | 10.79 | -3.83% | |
| 10.94 | 11.28 | 10.58 | 11.22 | +3.89% | |
| 11.41 | 12.02 | 10.70 | 10.80 | +5.37% | |
| 10.35 | 10.38 | 10.11 | 10.25 | -0.68% | |
| 10.78 | 10.79 | 10.24 | 10.32 | -4.09% | |
| 11.29 | 11.29 | 10.72 | 10.76 | -5.94% | |
| 11.14 | 11.45 | 11.14 | 11.44 | +3.25% | |
| 11.15 | 11.22 | 10.87 | 11.08 | -0.63% | |
| 10.68 | 11.15 | 10.66 | 11.15 | +4.99% | |
| 10.67 | 10.87 | 10.59 | 10.62 | -0.75% | |
| 10.45 | 10.85 | 10.45 | 10.70 | +3.38% | |
| 10.41 | 10.49 | 10.21 | 10.35 | +0.19% | |
| 10.64 | 10.70 | 10.28 | 10.33 | -2.91% | |
| 10.64 | 10.90 | 10.59 | 10.64 | +0.38% | |
| 10.51 | 10.78 | 10.49 | 10.60 | +0.28% | |
| 10.43 | 10.63 | 10.36 | 10.57 | +1.44% | |
| 10.58 | 10.74 | 10.27 | 10.42 | 0.00% | |
| 10.44 | 10.54 | 10.30 | 10.42 | -0.29% | |
| 10.35 | 10.55 | 10.32 | 10.45 | +1.65% | |
| 10.41 | 10.48 | 10.28 | 10.28 | +0.10% | |
| 10.27 | 10.35 | 10.07 | 10.27 | -1.53% | |
| 10.79 | 10.83 | 10.30 | 10.43 | -4.05% | |
| 10.72 | 10.96 | 10.64 | 10.87 | +1.40% | |
| 11.05 | 11.16 | 10.57 | 10.72 | -1.83% | |
| 11.20 | 11.20 | 10.81 | 10.92 | -2.76% | |
| 11.41 | 11.51 | 11.22 | 11.23 | -1.40% | |
| 11.00 | 11.45 | 10.85 | 11.39 | +3.26% | |
| 10.71 | 11.17 | 10.65 | 11.03 | +0.91% | |
| 10.38 | 10.94 | 10.36 | 10.93 | +6.01% | |
| 10.00 | 10.43 | 9.97 | 10.31 | +3.20% | |
| 10.20 | 10.31 | 9.98 | 9.99 | -3.76% | |
| 10.43 | 10.73 | 10.32 | 10.38 | -0.76% | |
| 10.46 | 10.71 | 10.40 | 10.46 | +1.75% | |
| 10.53 | 10.79 | 10.23 | 10.28 | -2.19% | |
| 10.71 | 10.74 | 10.40 | 10.51 | -1.50% | |
| 10.83 | 11.05 | 10.67 | 10.67 | +0.66% | |
| 10.49 | 10.78 | 10.45 | 10.60 | +2.32% | |
| 10.30 | 10.44 | 10.06 | 10.36 | +1.77% | |
| 10.68 | 10.71 | 10.16 | 10.18 | -5.21% | |
| 10.80 | 11.00 | 10.46 | 10.74 | +0.56% | |
| 10.81 | 11.15 | 10.67 | 10.68 | -0.65% | |
| 10.86 | 11.08 | 10.68 | 10.75 | -0.92% | |
| 11.12 | 11.18 | 10.77 | 10.85 | -1.72% | |
| 10.85 | 11.11 | 10.81 | 11.04 | +0.82% | |
| 10.40 | 11.06 | 10.38 | 10.95 | +11.17% | |
| 10.17 | 10.17 | 9.74 | 9.85 | -3.53% | |
| 10.35 | 10.46 | 10.21 | 10.21 | -2.39% | |
| 10.30 | 10.60 | 10.20 | 10.46 | -0.57% | |
| 10.28 | 10.59 | 10.26 | 10.52 | +2.63% | |
| 10.17 | 10.31 | 10.11 | 10.25 | +1.38% | |
| 10.21 | 10.29 | 10.10 | 10.11 | -0.39% | |
| 10.20 | 10.30 | 9.90 | 10.15 | -2.96% | |
| 10.20 | 10.64 | 10.09 | 10.46 | +2.25% | |
| 10.43 | 10.48 | 10.16 | 10.23 | -2.57% | |
| 10.43 | 10.65 | 10.40 | 10.50 | +0.67% | |
| 10.58 | 10.66 | 10.36 | 10.43 | -2.25% | |
| 10.84 | 10.88 | 10.65 | 10.67 | -0.84% | |
| 10.78 | 10.85 | 10.63 | 10.76 | +0.19% | |
| 10.99 | 11.02 | 10.55 | 10.74 | -2.10% | |
| 10.69 | 10.98 | 10.62 | 10.97 | +0.09% | |
| 10.91 | 11.03 | 10.65 | 10.96 | +1.11% | |
| 10.82 | 10.98 | 10.81 | 10.84 | +0.18% | |
| 10.56 | 10.90 | 10.54 | 10.82 | +4.84% | |
| 10.34 | 10.61 | 10.25 | 10.32 | +0.98% | |
| 10.60 | 10.75 | 10.07 | 10.22 | -2.48% | |
| 10.57 | 10.81 | 10.43 | 10.48 | -2.15% | |
| 10.29 | 10.98 | 10.26 | 10.71 | +6.25% | |
| 10.00 | 10.17 | 9.94 | 10.08 | +0.40% | |
| 10.33 | 10.34 | 9.99 | 10.04 | -2.05% | |
| 10.28 | 10.49 | 10.18 | 10.25 | 0.00% | |
| 10.48 | 10.49 | 10.18 | 10.25 | -2.38% | |
| 10.52 | 10.63 | 10.38 | 10.50 | +0.29% | |
| 10.90 | 10.94 | 10.41 | 10.47 | -2.97% | |
| 10.78 | 11.04 | 10.73 | 10.79 | -0.46% | |
| 10.46 | 10.87 | 10.43 | 10.84 | +2.36% | |
| 10.54 | 10.78 | 10.44 | 10.59 | +1.73% | |
| 10.61 | 10.74 | 10.37 | 10.41 | -2.16% | |
| 11.43 | 11.46 | 10.55 | 10.64 | -7.40% | |
| 11.58 | 11.62 | 11.41 | 11.49 | -0.78% | |
| 11.53 | 11.60 | 11.34 | 11.58 | +0.09% | |
| 11.70 | 11.80 | 11.50 | 11.57 | -0.52% | |
| 11.35 | 11.76 | 11.35 | 11.63 | +1.75% | |
| 11.15 | 11.55 | 11.15 | 11.43 | +6.82% | |
| 10.69 | 10.76 | 10.52 | 10.70 | -0.28% | |
| 10.58 | 10.75 | 10.44 | 10.73 | +0.75% | |
| 10.65 | 10.96 | 10.49 | 10.65 | -3.36% | |
| 11.05 | 11.16 | 10.93 | 11.02 | +0.18% | |
| 10.61 | 11.04 | 10.51 | 11.00 | +5.77% | |
| 10.84 | 10.86 | 10.39 | 10.40 | -2.99% | |
| 10.88 | 10.99 | 10.65 | 10.72 | -2.19% | |
| 11.08 | 11.15 | 10.90 | 10.96 | -1.79% | |
| 10.86 | 11.22 | 10.74 | 11.16 | +3.91% | |
| 10.12 | 10.81 | 9.93 | 10.74 | +2.78% | |
| 10.30 | 10.46 | 10.10 | 10.45 | +5.13% | |
| 10.10 | 10.19 | 9.86 | 9.94 | -1.39% | |
| 10.00 | 10.17 | 9.81 | 10.08 | -0.40% | |
| 10.59 | 10.68 | 10.12 | 10.12 | -4.71% | |
| 10.67 | 10.69 | 10.37 | 10.62 | +0.95% | |
| 10.70 | 10.75 | 10.51 | 10.52 | -1.22% | |
| 10.80 | 10.87 | 10.45 | 10.65 | -0.93% | |
| 10.85 | 10.90 | 10.62 | 10.75 | -2.09% | |
| 10.96 | 11.04 | 10.84 | 10.98 | -0.45% | |
| 11.20 | 11.33 | 11.03 | 11.03 | -0.99% | |
| 11.01 | 11.21 | 10.70 | 11.14 | -0.09% | |
| 11.23 | 11.23 | 10.94 | 11.15 | -2.19% | |
| 11.72 | 11.77 | 11.22 | 11.40 | -4.20% | |
| 12.02 | 12.11 | 11.84 | 11.90 | -1.33% | |
| 12.02 | 12.11 | 11.68 | 12.06 | -2.19% | |
| 12.12 | 12.34 | 11.98 | 12.33 | +0.24% | |
| 12.00 | 12.30 | 11.93 | 12.30 | +1.23% | |
| 12.37 | 12.37 | 11.90 | 12.15 | -1.62% | |
| 12.82 | 12.87 | 12.29 | 12.35 | -3.14% | |
| 12.72 | 12.90 | 12.68 | 12.75 | +0.16% | |
| 12.95 | 13.18 | 12.71 | 12.73 | -2.53% | |
| 12.94 | 13.20 | 12.70 | 13.06 | +0.62% | |
| 12.77 | 13.15 | 12.72 | 12.98 | +2.45% | |
| 12.94 | 12.94 | 12.44 | 12.67 | -3.21% | |
| 11.99 | 13.31 | 11.99 | 13.09 | +2.67% | |
| 12.59 | 12.87 | 12.39 | 12.75 | +0.47% | |
| 12.73 | 12.89 | 12.49 | 12.69 | -0.86% | |
| 12.42 | 12.84 | 12.41 | 12.80 | +3.31% | |
| 12.38 | 12.56 | 12.34 | 12.39 | +0.16% | |
| 12.34 | 12.44 | 12.25 | 12.37 | +0.08% | |
| 11.95 | 12.52 | 11.95 | 12.36 | +3.60% | |
| 11.82 | 12.07 | 11.80 | 11.93 | -0.25% | |
| 11.41 | 11.97 | 11.39 | 11.96 | +6.60% | |
| 10.96 | 11.25 | 10.94 | 11.22 | +2.37% | |
| 10.71 | 10.97 | 10.67 | 10.96 | +1.86% | |
| 10.69 | 10.77 | 10.52 | 10.76 | -0.83% | |
| 10.84 | 10.96 | 10.62 | 10.85 | +0.84% | |
| 10.90 | 10.95 | 10.70 | 10.76 | -0.37% | |
| 10.84 | 10.92 | 10.72 | 10.80 | -1.19% | |
| 10.89 | 11.02 | 10.83 | 10.93 | +0.46% | |
| 11.05 | 11.06 | 10.72 | 10.88 | -1.54% | |
| 11.02 | 11.25 | 11.01 | 11.05 | +0.36% | |
| 10.75 | 11.04 | 10.69 | 11.01 | +3.57% | |
| 10.59 | 10.78 | 10.54 | 10.63 | -2.66% | |
| 10.88 | 10.96 | 10.75 | 10.92 | +0.92% | |
| 10.72 | 10.91 | 10.67 | 10.82 | -0.09% | |
| 10.75 | 10.94 | 10.60 | 10.83 | +3.64% | |
| 10.36 | 10.51 | 10.27 | 10.45 | +1.85% | |
| 10.17 | 10.37 | 10.09 | 10.26 | +0.69% | |
| 10.34 | 10.44 | 10.02 | 10.19 | -1.16% | |
| 9.79 | 10.40 | 9.77 | 10.31 | +4.14% | |
| 10.08 | 10.21 | 9.80 | 9.90 | -1.39% | |
| 9.63 | 10.09 | 9.63 | 10.04 | +4.04% | |
| 9.35 | 9.68 | 9.28 | 9.65 | +3.21% | |
| 9.31 | 9.47 | 9.21 | 9.35 | +1.41% | |
| 9.29 | 9.39 | 9.22 | 9.22 | -1.28% | |
| 9.39 | 9.41 | 9.32 | 9.34 | -0.53% | |
| 9.42 | 9.48 | 9.34 | 9.39 | -0.53% | |
| 9.40 | 9.47 | 9.35 | 9.44 | +0.53% | |
| 9.41 | 9.42 | 9.33 | 9.39 | +0.32% | |
| 9.47 | 9.47 | 9.34 | 9.36 | -0.64% | |
| 9.64 | 9.66 | 9.41 | 9.42 | -1.98% | |
| 9.61 | 9.67 | 9.49 | 9.61 | -0.41% | |
| 9.64 | 9.75 | 9.47 | 9.65 | +0.73% | |
| 9.53 | 9.82 | 9.53 | 9.58 | -0.52% | |
| 9.59 | 9.75 | 9.56 | 9.63 | +0.63% | |
| 9.91 | 9.96 | 9.56 | 9.57 | -3.33% | |
| 9.94 | 10.04 | 9.80 | 9.90 | -0.20% | |
| 9.77 | 10.05 | 9.77 | 9.92 | +1.02% | |
| 9.32 | 9.84 | 9.32 | 9.82 | +4.91% | |
| 9.24 | 9.43 | 9.20 | 9.36 | +1.30% | |
| 9.43 | 9.53 | 9.23 | 9.24 | -2.12% | |
| 9.49 | 9.67 | 9.42 | 9.44 | -0.32% | |
| 9.52 | 9.56 | 9.41 | 9.47 | -0.32% | |
| 9.33 | 9.50 | 9.26 | 9.50 | +2.37% | |
| 9.36 | 9.36 | 9.12 | 9.28 | -0.43% | |
| 9.39 | 9.56 | 9.30 | 9.32 | -1.17% | |
| 9.25 | 9.50 | 9.23 | 9.43 | +0.32% | |
| 9.54 | 9.60 | 9.36 | 9.40 | -3.29% | |
| 9.68 | 9.77 | 9.55 | 9.72 | +1.78% | |
| 9.67 | 9.67 | 9.47 | 9.55 | -1.44% | |
| 9.45 | 9.79 | 9.38 | 9.69 | +3.09% | |
| 9.86 | 9.90 | 9.36 | 9.40 | -1.98% | |
| 9.52 | 9.64 | 9.39 | 9.59 | +0.84% | |
| 9.65 | 9.74 | 9.43 | 9.51 | -2.56% | |
| 10.02 | 10.08 | 9.71 | 9.76 | -2.89% | |
| 9.96 | 10.09 | 9.88 | 10.05 | -0.50% | |
| 10.31 | 10.40 | 10.07 | 10.10 | -2.23% | |
| 9.98 | 10.36 | 9.91 | 10.33 | +4.55% | |
| 9.62 | 9.98 | 9.57 | 9.88 | +2.60% | |
| 9.72 | 9.78 | 9.44 | 9.63 | -0.31% | |
| 9.12 | 9.73 | 9.00 | 9.66 | -5.85% | |
| 10.47 | 10.61 | 10.24 | 10.26 | -2.01% | |
| 10.29 | 10.56 | 10.25 | 10.47 | +1.65% | |
| 10.26 | 10.37 | 10.18 | 10.30 | -1.06% | |
| 10.40 | 10.45 | 10.24 | 10.41 | -0.76% | |
| 10.28 | 10.51 | 10.23 | 10.49 | +1.06% | |
| 10.52 | 10.83 | 10.35 | 10.38 | -2.26% | |
| 10.57 | 10.86 | 10.50 | 10.62 | +0.19% | |
| 10.79 | 10.80 | 10.60 | 10.60 | -2.12% | |
| 10.85 | 11.06 | 10.78 | 10.83 | +0.46% | |
| 10.88 | 10.89 | 10.71 | 10.78 | -0.09% | |
| 10.68 | 10.81 | 10.55 | 10.79 | +1.70% | |
| 10.59 | 10.78 | 10.53 | 10.61 | -0.38% | |
| 10.48 | 10.78 | 10.48 | 10.65 | +1.33% | |
| 10.40 | 10.60 | 10.39 | 10.51 | +0.67% | |
| 10.38 | 10.52 | 10.35 | 10.44 | -0.10% | |
| 10.30 | 10.45 | 10.24 | 10.45 | +2.05% | |
| 10.29 | 10.35 | 10.16 | 10.24 | -0.19% | |
| 9.97 | 10.33 | 9.87 | 10.26 | +1.99% | |
| 10.40 | 10.42 | 10.06 | 10.06 | -0.40% | |
| 10.54 | 10.64 | 10.07 | 10.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNH chart for longer ranges.