CNH Industrial N.V. Common Shares (CNH)

12.88Last Price

-0.35 (-2.65%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	13.16	13.21	12.82	12.88	18,100,858	12.88
1/30/2025	13.15	13.32	12.91	13.23	17,447,752	13.23
1/29/2025	13.16	13.28	12.98	13.09	9,488,879	13.09
1/28/2025	13.08	13.32	12.99	13.16	23,404,332	13.16
1/27/2025	12.93	13.23	12.83	13.16	15,564,723	13.16
1/24/2025	12.87	13.15	12.84	12.96	17,041,546	12.96
1/23/2025	12.65	12.98	12.64	12.83	14,505,896	12.83
1/22/2025	12.68	12.95	12.65	12.69	14,317,702	12.69
1/21/2025	12.31	12.77	12.23	12.71	22,660,173	12.71
1/17/2025	12.08	12.31	12.03	12.27	11,249,059	12.27
1/16/2025	11.73	12.05	11.64	12.05	8,193,443	12.05
1/15/2025	11.78	11.84	11.63	11.64	8,149,263	11.64
1/14/2025	11.59	11.73	11.51	11.65	9,889,971	11.65
1/13/2025	11.19	11.77	11.15	11.67	19,935,111	11.67
1/10/2025	11.16	11.42	11.01	11.32	11,439,894	11.32
1/08/2025	11.23	11.28	11.12	11.25	6,467,834	11.25
1/07/2025	11.39	11.50	11.32	11.38	9,044,091	11.38
1/06/2025	11.54	11.72	11.36	11.36	8,713,975	11.36
1/03/2025	11.18	11.29	11.06	11.20	5,703,785	11.20
1/02/2025	11.36	11.40	11.09	11.09	5,842,740	11.09
12/31/2024	11.21	0.00	11.33	11.33	0	11.33
12/30/2024	11.19	11.28	11.08	11.21	3,687,946	11.21
12/27/2024	11.15	11.38	11.13	11.29	4,433,481	11.29
12/26/2024	11.16	11.35	11.12	11.27	5,206,301	11.27
12/24/2024	11.15	11.22	11.06	11.19	1,946,775	11.19
12/23/2024	11.09	11.30	11.02	11.20	6,258,686	11.20
12/20/2024	11.01	11.30	10.97	11.14	14,973,707	11.14
12/19/2024	11.15	11.20	10.90	10.98	7,443,027	10.98
12/18/2024	11.60	11.65	11.03	11.04	7,851,918	11.04
12/17/2024	11.80	11.88	11.55	11.60	11,019,766	11.60
12/16/2024	11.73	11.84	11.57	11.59	6,441,153	11.59
12/13/2024	11.70	11.88	11.69	11.82	5,883,551	11.82
12/12/2024	12.01	12.05	11.70	11.75	6,846,832	11.75
12/11/2024	12.10	12.15	11.91	12.02	8,710,929	12.02
12/10/2024	12.07	12.21	11.81	12.06	8,346,829	12.06
12/09/2024	12.09	12.53	12.06	12.06	10,407,571	12.06
12/06/2024	12.06	12.07	11.90	11.98	9,314,599	11.98
12/05/2024	12.28	12.46	11.93	11.94	10,021,714	11.94
12/04/2024	12.30	12.33	11.99	12.24	13,260,174	12.24
12/03/2024	12.45	12.49	12.33	12.37	12,637,906	12.37
12/02/2024	12.52	12.55	12.31	12.37	13,363,149	12.37
11/29/2024	12.47	12.69	12.41	12.56	10,763,977	12.56
11/27/2024	12.34	12.65	12.34	12.54	9,610,209	12.54
11/26/2024	12.36	12.47	12.21	12.38	18,210,426	12.38
11/25/2024	12.30	12.76	12.26	12.65	21,086,775	12.65
11/22/2024	11.90	12.17	11.70	12.15	15,719,556	12.15
11/21/2024	11.41	12.03	11.34	11.92	14,294,644	11.92
11/20/2024	11.11	11.42	11.10	11.40	18,076,868	11.40
11/19/2024	10.88	11.10	10.82	11.07	36,709,265	11.07
11/18/2024	10.89	11.00	10.77	10.99	14,049,513	10.99
11/15/2024	10.62	10.95	10.62	10.90	20,679,111	10.90
11/14/2024	10.66	10.75	10.53	10.66	19,709,960	10.66
11/13/2024	10.29	10.31	10.01	10.05	9,680,094	10.05
11/12/2024	10.68	10.70	10.25	10.26	9,082,088	10.26
11/11/2024	10.58	10.84	10.57	10.72	7,788,638	10.72
11/08/2024	10.60	10.66	10.31	10.66	22,662,505	10.66
11/07/2024	11.56	11.72	11.49	11.63	14,267,161	11.63
11/06/2024	11.57	11.72	11.45	11.58	12,682,929	11.58
11/05/2024	11.08	11.33	11.04	11.25	17,011,889	11.25
11/04/2024	11.27	11.46	11.09	11.18	12,409,650	11.18
11/01/2024	11.23	11.41	11.18	11.26	10,042,594	11.26