MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNH — CNH INDUSTRIAL N.V.
NYSECNH INDUSTRIAL N.V.
$13.47
+0.62(+4.82%)
- O
- 12.93
- H
- 13.58
- L
- 12.91
- V
- 17.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.47
Period Return+19.41%
Period High$14.46
Period Low$9.00
Avg Daily Volume15.26M
Total Trading Days365
CNH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.93 | $13.58 | $12.91 | $13.47 | +$0.62 | +4.82% | 17,281,190 | $13.34 | $12.91 $13.58 |
| Oct 1, 2026 | $12.75 | $12.87 | $12.41 | $12.85 | +$0.00 | +0.00% | 16,909,828 | $12.71 | $12.41 $12.87 |
| Sep 30, 2026 | $13.05 | $13.26 | $12.85 | $12.85 | $-0.21 | -1.61% | 12,016,353 | $12.98 | $12.85 $13.26 |
| Sep 29, 2026 | $13.20 | $13.35 | $13.03 | $13.06 | $-0.20 | -1.51% | 14,628,385 | $13.15 | $13.03 $13.35 |
| Sep 28, 2026 | $13.05 | $13.28 | $12.96 | $13.26 | +$0.17 | +1.30% | 11,108,048 | $13.19 | $12.96 $13.28 |
| Sep 25, 2026 | $13.18 | $13.29 | $12.95 | $13.09 | $-0.19 | -1.43% | 13,306,349 | $13.10 | $12.95 $13.29 |
| Sep 24, 2026 | $13.68 | $13.77 | $13.14 | $13.28 | $-0.47 | -3.42% | 14,975,860 | $13.34 | $13.14 $13.77 |
| Sep 23, 2026 | $13.63 | $14.11 | $13.63 | $13.75 | +$0.08 | +0.59% | 17,129,770 | $13.82 | $13.63 $14.11 |
| Sep 22, 2026 | $13.53 | $13.95 | $13.53 | $13.67 | +$0.19 | +1.41% | 16,798,481 | $13.75 | $13.53 $13.95 |
| Sep 21, 2026 | $13.61 | $13.75 | $13.44 | $13.48 | +$0.03 | +0.22% | 15,848,949 | $13.58 | $13.44 $13.75 |
| Sep 18, 2026 | $13.52 | $13.72 | $13.40 | $13.45 | $-0.10 | -0.74% | 25,528,081 | $13.51 | $13.40 $13.72 |
| Sep 17, 2026 | $13.79 | $13.87 | $13.44 | $13.55 | +$0.03 | +0.22% | 15,003,279 | $13.57 | $13.44 $13.87 |
| Sep 16, 2026 | $13.99 | $14.07 | $13.38 | $13.52 | $-0.48 | -3.43% | 13,941,771 | $13.62 | $13.38 $14.07 |
| Sep 15, 2026 | $13.76 | $14.36 | $13.69 | $14.00 | +$0.25 | +1.82% | 21,013,308 | $14.13 | $13.69 $14.36 |
| Sep 14, 2026 | $13.36 | $13.98 | $13.28 | $13.75 | +$0.17 | +1.25% | 14,787,007 | $13.79 | $13.28 $13.98 |
| Sep 11, 2026 | $13.76 | $14.02 | $13.53 | $13.58 | +$0.08 | +0.59% | 16,282,579 | $13.73 | $13.53 $14.02 |
| Sep 10, 2026 | $13.73 | $13.90 | $13.37 | $13.50 | $-0.40 | -2.88% | 19,273,955 | $13.55 | $13.37 $13.90 |
| Sep 9, 2026 | $13.64 | $13.93 | $13.51 | $13.90 | +$0.30 | +2.21% | 22,638,759 | $13.82 | $13.51 $13.93 |
| Sep 8, 2026 | $14.31 | $14.31 | $13.55 | $13.60 | $-0.80 | -5.56% | 17,423,212 | $13.72 | $13.55 $14.31 |
| Sep 4, 2026 | $13.89 | $14.46 | $13.87 | $14.40 | +$0.56 | +4.05% | 26,022,820 | $14.29 | $13.87 $14.46 |
| Sep 3, 2026 | $13.71 | $13.89 | $13.38 | $13.84 | +$0.19 | +1.39% | 37,561,453 | $13.73 | $13.38 $13.89 |
| Sep 2, 2026 | $12.46 | $13.89 | $12.39 | $13.65 | +$1.15 | +9.20% | 53,621,616 | $13.41 | $12.39 $13.89 |
| Sep 1, 2026 | $11.80 | $12.59 | $11.79 | $12.50 | +$0.67 | +5.66% | 30,934,189 | $12.35 | $11.79 $12.59 |
| Aug 31, 2026 | $12.11 | $12.25 | $11.69 | $11.83 | +$0.15 | +1.28% | 103,374,873 | $11.87 | $11.69 $12.25 |
| Aug 28, 2026 | $11.55 | $11.75 | $11.34 | $11.68 | +$0.25 | +2.19% | 12,221,785 | $11.58 | $11.34 $11.75 |
| Aug 27, 2026 | $11.62 | $11.64 | $11.38 | $11.43 | $-0.19 | -1.64% | 11,619,217 | $11.45 | $11.38 $11.64 |
| Aug 26, 2026 | $11.54 | $11.85 | $11.48 | $11.62 | +$0.06 | +0.52% | 12,678,803 | $11.71 | $11.48 $11.85 |
| Aug 25, 2026 | $11.90 | $11.92 | $11.48 | $11.56 | $-0.20 | -1.70% | 17,082,578 | $11.58 | $11.48 $11.92 |
| Aug 24, 2026 | $11.90 | $12.08 | $11.70 | $11.76 | $-0.11 | -0.93% | 20,690,123 | $11.86 | $11.70 $12.08 |
| Aug 21, 2026 | $11.04 | $11.91 | $10.81 | $11.87 | +$0.92 | +8.40% | 23,941,308 | $11.63 | $10.81 $11.91 |