CNH Industrial N.V. ( CNH) - Price History
Monthly price history for CNH (CNH Industrial N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.70 | $10.70 |
| June 2026 | $11.23 | $11.23 |
| May 2026 | $10.21 | $10.21 |
| April 2026 | $10.61 | $10.71 |
| March 2026 | $10.90 | $11 |
| February 2026 | $12.18 | $12.30 |
| January 2026 | $10.66 | $10.76 |
| December 2025 | $9.13 | $9.22 |
| November 2025 | $9.34 | $9.43 |
| October 2025 | $10.39 | $10.49 |
| September 2025 | $10.75 | $10.85 |
| August 2025 | $11.34 | $11.45 |
| July 2025 | $12.84 | $12.96 |
| June 2025 | $12.84 | $12.96 |
| May 2025 | $12.39 | $12.51 |
| April 2025 | $11.25 | $11.57 |
| March 2025 | $11.94 | $12.28 |
| February 2025 | $12.52 | $12.88 |
| January 2025 | $12.52 | $12.88 |
| December 2024 | $11.02 | $11.33 |
| November 2024 | $12.21 | $12.56 |
| October 2024 | $10.92 | $11.23 |
| September 2024 | $10.79 | $11.10 |
| August 2024 | $10.05 | $10.34 |
| July 2024 | $10.35 | $10.65 |
| June 2024 | $9.85 | $10.13 |
| May 2024 | $10.27 | $10.56 |
| April 2024 | $10.64 | $11.40 |
| March 2024 | $12.10 | $12.96 |
| February 2024 | $11.16 | $11.95 |
| January 2024 | $11.20 | $12 |
| December 2023 | $11.37 | $12.18 |
| November 2023 | $10.03 | $10.74 |
| October 2023 | $10.25 | $10.98 |
| September 2023 | $11.30 | $12.10 |
| August 2023 | $12.86 | $13.78 |
| July 2023 | $13.41 | $14.36 |
| June 2023 | $13.44 | $14.40 |
| May 2023 | $11.98 | $12.83 |
| April 2023 | $13.16 | $14.10 |
| March 2023 | $13.86 | $15.27 |
| February 2023 | $14.95 | $16.47 |
| January 2023 | $16.09 | $17.72 |
| December 2022 | $14.58 | $16.06 |
| November 2022 | $14.56 | $16.04 |
| October 2022 | $11.75 | $12.94 |
| September 2022 | $10.14 | $11.17 |
| August 2022 | $11.10 | $12.23 |
| July 2022 | $11.73 | $12.92 |
| June 2022 | $10.52 | $11.59 |
| May 2022 | $13.55 | $14.93 |
| April 2022 | $12.88 | $14.19 |
| March 2022 | $14.12 | $15.86 |
| February 2022 | $12.76 | $14.33 |
| January 2022 | $13.47 | $15.13 |
| December 2021 | $15.04 | $16.89 |
| November 2021 | $12.66 | $14.22 |
| October 2021 | $13.24 | $14.87 |
| September 2021 | $12.86 | $14.44 |
| August 2021 | $12.76 | $14.33 |
| July 2021 | $13.03 | $14.64 |
| June 2021 | $12.94 | $14.53 |
| May 2021 | $13.28 | $14.91 |
| April 2021 | $11.48 | $12.90 |
| March 2021 | $12 | $13.59 |
| February 2021 | $11.39 | $12.90 |
| January 2021 | $9.79 | $11.08 |
| December 2020 | $9.86 | $11.16 |
| November 2020 | $8.35 | $9.46 |
| October 2020 | $5.96 | $6.75 |
| September 2020 | $6 | $6.80 |
| August 2020 | $6.06 | $6.87 |
| July 2020 | $5.21 | $5.90 |
| June 2020 | $5.40 | $6.11 |
| May 2020 | $4.72 | $5.34 |
| April 2020 | $4.79 | $5.42 |
| March 2020 | $4.16 | $4.88 |
| February 2020 | $6.90 | $8.08 |
| January 2020 | $6.99 | $8.19 |
| December 2019 | $8.16 | $9.56 |
| November 2019 | $7.97 | $9.34 |
| October 2019 | $8.09 | $9.48 |
| September 2019 | $7.53 | $8.82 |
| August 2019 | $7.61 | $8.92 |
| July 2019 | $7.50 | $8.79 |
| June 2019 | $7.62 | $8.94 |
| May 2019 | $6.43 | $7.54 |
| April 2019 | $8.08 | $9.47 |
| March 2019 | $7.43 | $8.86 |
| February 2019 | $7.92 | $9.46 |
| January 2019 | $7.22 | $8.61 |
| December 2018 | $6.71 | $8 |
| November 2018 | $7.06 | $8.43 |
| October 2018 | $7.57 | $9.03 |
| September 2018 | $8.75 | $10.44 |
| August 2018 | $8.73 | $10.42 |
| July 2018 | $8.53 | $10.19 |
| June 2018 | $7.67 | $9.15 |
| May 2018 | $8.55 | $10.20 |
| April 2018 | $8.92 | $10.65 |
| March 2018 | $8.90 | $10.78 |
| February 2018 | $9.66 | $11.69 |
| January 2018 | $10.56 | $12.78 |
| December 2017 | $9.62 | $11.65 |
| November 2017 | $9.34 | $11.30 |
| October 2017 | $9.12 | $11.04 |
| September 2017 | $8.62 | $10.44 |
| August 2017 | $8.16 | $9.87 |
| July 2017 | $8.27 | $10.01 |
| June 2017 | $8.17 | $9.89 |
| May 2017 | $8.03 | $9.72 |
| April 2017 | $7.97 | $9.65 |
| March 2017 | $6.84 | $8.38 |
| February 2017 | $6.56 | $8.03 |
| January 2017 | $6.36 | $7.79 |
| December 2016 | $6.17 | $7.55 |
| November 2016 | $6.05 | $7.41 |
| October 2016 | $5.52 | $6.76 |
| September 2016 | $5.12 | $6.28 |
| August 2016 | $5.20 | $6.36 |
| July 2016 | $5.06 | $6.20 |
| June 2016 | $5.07 | $6.21 |
| May 2016 | $5.02 | $6.14 |
| April 2016 | $5.49 | $6.73 |
| March 2016 | $4.70 | $5.88 |
| February 2016 | $4.61 | $5.76 |
| January 2016 | $4.36 | $5.44 |
| December 2015 | $4.76 | $5.94 |
| November 2015 | $5.08 | $6.35 |
| October 2015 | $4.72 | $5.90 |
| September 2015 | $4.54 | $5.67 |
| August 2015 | $5.50 | $6.88 |
| July 2015 | $6.24 | $7.80 |
| June 2015 | $6.46 | $8.07 |
| May 2015 | $6.17 | $7.71 |
| April 2015 | $6.07 | $7.58 |
| March 2015 | $5.54 | $7.09 |
| February 2015 | $5.64 | $7.22 |
| January 2015 | $5.19 | $6.65 |
| December 2014 | $5.47 | $7 |
| November 2014 | $5.28 | $6.77 |
| October 2014 | $5.53 | $7.08 |
| September 2014 | $5.38 | $6.89 |
| August 2014 | $5.93 | $7.60 |
| July 2014 | $6.25 | $8 |
| June 2014 | $6.93 | $8.88 |
| May 2014 | $7.41 | $9.49 |
| April 2014 | $7.86 | $10.07 |
| March 2014 | $7.61 | $10 |
| February 2014 | $7.23 | $9.49 |
| January 2014 | $6.97 | $9.16 |
| December 2013 | $7.51 | $9.86 |
| November 2013 | $7.50 | $9.85 |
| October 2013 | $7.76 | $10.20 |
| September 2013 | $8.27 | $10.86 |
| August 2013 | $7.93 | $39.88 |
| July 2013 | $8.12 | $40.84 |
| June 2013 | $7.20 | $36.21 |
| May 2013 | $7.49 | $37.68 |
| April 2013 | $7.11 | $35.75 |
| March 2013 | $6.92 | $35.91 |
| February 2013 | $7.42 | $38.50 |
| January 2013 | $8 | $41.49 |
| December 2012 | $6.75 | $35.02 |
| November 2012 | $7.97 | $41.38 |
| October 2012 | $7.50 | $38.94 |
| September 2012 | $6.49 | $33.70 |
| August 2012 | $6.63 | $34.40 |
| July 2012 | $6.38 | $33.13 |
| June 2012 | $6.51 | $33.77 |
| May 2012 | $6.40 | $33.24 |
| April 2012 | $7.66 | $39.78 |
| March 2012 | $6.49 | $34.50 |
| February 2012 | $7.01 | $37.29 |
| January 2012 | $6.82 | $36.28 |
| December 2011 | $5.88 | $31.28 |
| November 2011 | $6.49 | $34.52 |
| October 2011 | $6.08 | $32.31 |
| September 2011 | $4.29 | $22.81 |
| August 2011 | $5.41 | $28.78 |
| July 2011 | $6.23 | $33.15 |
| June 2011 | $6.32 | $33.59 |
| May 2011 | $6.92 | $36.78 |
| April 2011 | $7.89 | $41.98 |
| March 2011 | $7.93 | $42.20 |
| February 2011 | $7.92 | $42.11 |
| January 2011 | $7.92 | $42.09 |
| December 2010 | $7.80 | $41.49 |
| November 2010 | $6.77 | $36 |
| October 2010 | $6.49 | $34.50 |
| September 2010 | $5.99 | $31.84 |
| August 2010 | $4.60 | $24.47 |
| July 2010 | $5.03 | $26.75 |
| June 2010 | $3.70 | $19.69 |
| May 2010 | $4.19 | $22.30 |
| April 2010 | $4.96 | $26.36 |
| March 2010 | $5.02 | $26.73 |
| February 2010 | $4.22 | $22.42 |
| January 2010 | $3.87 | $20.59 |
| December 2009 | $4.08 | $21.71 |
| November 2009 | $3.84 | $20.45 |
| October 2009 | $3.12 | $16.61 |
| September 2009 | $2.79 | $14.84 |
| August 2009 | $2.79 | $14.82 |
| July 2009 | $2.87 | $15.27 |
| June 2009 | $2.30 | $12.20 |
| May 2009 | $2.88 | $15.33 |
| April 2009 | $2.61 | $13.87 |
| March 2009 | $1.70 | $9.02 |
| February 2009 | $1.19 | $6.34 |
| January 2009 | $1.31 | $6.96 |
| December 2008 | $2.55 | $13.56 |
| November 2008 | $2.77 | $14.74 |
| October 2008 | $2.90 | $15.40 |
| September 2008 | $3.60 | $19.16 |
| August 2008 | $6.18 | $32.86 |
| July 2008 | $6.04 | $32.13 |
| June 2008 | $5.55 | $29.52 |
| May 2008 | $7.30 | $38.84 |
| April 2008 | $7.05 | $37.49 |
| March 2008 | $8.50 | $45.22 |
| February 2008 | $8.42 | $44.76 |
| January 2008 | $8.06 | $42.85 |
| December 2007 | $10.76 | $57.21 |
| November 2007 | $10.02 | $53.30 |
| October 2007 | $10.72 | $57 |
| September 2007 | $9.93 | $52.79 |
| August 2007 | $8.34 | $44.33 |
| July 2007 | $8.65 | $46 |
| June 2007 | $8.35 | $44.40 |
| May 2007 | $8 | $42.57 |
| April 2007 | $7.08 | $37.62 |
| March 2007 | $6.09 | $32.41 |
| February 2007 | $6.14 | $32.66 |
| January 2007 | $5.54 | $29.47 |
| December 2006 | $4.46 | $23.73 |
| November 2006 | $4.71 | $25.03 |
| October 2006 | $4.36 | $23.19 |
| September 2006 | $3.79 | $20.17 |
| August 2006 | $3.59 | $19.11 |
| July 2006 | $3.42 | $18.21 |
| June 2006 | $3.91 | $20.79 |
| May 2006 | $4.05 | $21.53 |
| April 2006 | $4.37 | $23.25 |
| March 2006 | $4.21 | $22.41 |
| February 2006 | $4.13 | $21.96 |
| January 2006 | $3.08 | $16.39 |
| December 2005 | $3.03 | $16.11 |
| November 2005 | $2.75 | $14.60 |
| October 2005 | $3.05 | $16.22 |
| September 2005 | $3.22 | $17.12 |
| August 2005 | $3.54 | $18.83 |
| July 2005 | $3.43 | $18.23 |
| June 2005 | $3.09 | $16.42 |
| May 2005 | $2.91 | $15.50 |
| April 2005 | $2.94 | $15.61 |
| March 2005 | $3.07 | $16.33 |
| February 2005 | $2.96 | $15.77 |
| January 2005 | $3.03 | $16.12 |
| December 2004 | $3.17 | $16.84 |
| November 2004 | $3.06 | $16.29 |
| October 2004 | $2.79 | $14.82 |
| September 2004 | $3.20 | $17.02 |
| August 2004 | $2.84 | $15.10 |
| July 2004 | $3.22 | $17.12 |
| June 2004 | $3.37 | $17.94 |
| May 2004 | $3.15 | $16.76 |
| April 2004 | $3.25 | $17.26 |
| March 2004 | $3.06 | $16.27 |
| February 2004 | $3.02 | $16.09 |
| January 2004 | $2.68 | $14.23 |
| December 2003 | $2.71 | $14.43 |
| November 2003 | $2.27 | $12.06 |
| October 2003 | $2.18 | $11.61 |
| September 2003 | $2.10 | $11.14 |
| August 2003 | $2.27 | $12.06 |
| July 2003 | $1.55 | $8.25 |
| June 2003 | $1.56 | $8.29 |
| May 2003 | $1.36 | $7.26 |
| April 2003 | $1.43 | $7.59 |
| March 2003 | $1.28 | $1.36 |
| February 2003 | $1.37 | $1.46 |
| January 2003 | $2.57 | $2.74 |
| December 2002 | $3.10 | $3.30 |
| November 2002 | $3.02 | $3.22 |
| October 2002 | $2.49 | $2.65 |
| September 2002 | $2.76 | $2.94 |
| August 2002 | $3.10 | $3.30 |
| July 2002 | $2.30 | $2.45 |
| June 2002 | $3.29 | $3.50 |
| May 2002 | $4.54 | $4.82 |
| April 2002 | $4.70 | $5 |
| March 2002 | $4.26 | $4.54 |
| February 2002 | $3.19 | $3.39 |
| January 2002 | $4.72 | $5.02 |
| December 2001 | $4.98 | $5.29 |
| November 2001 | $4.24 | $4.51 |
| October 2001 | $4.36 | $4.63 |
| September 2001 | $4.72 | $5.02 |
| August 2001 | $6.13 | $6.52 |
| July 2001 | $5.97 | $6.35 |
| June 2001 | $4.85 | $5.15 |
| May 2001 | $5.11 | $5.43 |
| April 2001 | $4.72 | $5.02 |
| March 2001 | $5.37 | $5.71 |
| February 2001 | $6.70 | $7.13 |
| January 2001 | $7.56 | $8.04 |
| December 2000 | $7.05 | $7.50 |
| November 2000 | $8.02 | $8.53 |
| October 2000 | $7.92 | $8.42 |
| September 2000 | $8.17 | $8.69 |
| August 2000 | $8.02 | $8.53 |
| July 2000 | $6.38 | $6.79 |
| June 2000 | $7.56 | $8.04 |
| May 2000 | $9.70 | $10.32 |
| April 2000 | $11.03 | $11.73 |
| March 2000 | $8.07 | $8.58 |
| February 2000 | $9.04 | $9.62 |
| January 2000 | $11.34 | $12.06 |
| December 1999 | $10.88 | $11.57 |
| November 1999 | $11.18 | $11.90 |
| October 1999 | $12.41 | $13.20 |
| September 1999 | $13.07 | $13.91 |
| August 1999 | $12.66 | $13.47 |
| July 1999 | $12.26 | $13.04 |
| June 1999 | $13.99 | $14.88 |
| May 1999 | $12.21 | $12.98 |
| April 1999 | $11.85 | $12.60 |
| March 1999 | $8.38 | $8.91 |
| February 1999 | $8.12 | $8.64 |
| January 1999 | $8.89 | $9.45 |
| December 1998 | $11.18 | $11.90 |
| November 1998 | $11.18 | $11.90 |
| October 1998 | $10.32 | $10.97 |
| September 1998 | $9.19 | $9.78 |
| August 1998 | $9.04 | $9.62 |
| July 1998 | $12.56 | $13.36 |
| June 1998 | $16.04 | $17.06 |
| May 1998 | $19.41 | $20.64 |
| April 1998 | $20.02 | $21.29 |
| March 1998 | $22.27 | $23.68 |
| February 1998 | $20.22 | $21.51 |
| January 1998 | $20.58 | $21.89 |
| December 1997 | $21.60 | $22.98 |
| November 1997 | $20.48 | $21.78 |
| October 1997 | $23.24 | $24.72 |
| September 1997 | $24.10 | $25.64 |
| August 1997 | $21.96 | $23.36 |
| July 1997 | $23.44 | $24.93 |
| June 1997 | $22.37 | $23.79 |
| May 1997 | $20.02 | $21.29 |
| April 1997 | $17.98 | $19.12 |
| March 1997 | $18.18 | $19.34 |
| February 1997 | $18.90 | $20.10 |
| January 1997 | $17.98 | $19.12 |
| December 1996 | $17.06 | $18.14 |
| November 1996 | $16.44 | $17.49 |
CNH
Price: $10.70
52 week price:
Dividend Yield: 0.93%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.32 USD
P/E Ratio: 32.25
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: Italy
Market Capitalization: 13.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 0.61%