ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CNH Industrial N.V. Common Shares (NY:CNH)

10.92 +0.10 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 10.88 10.96 10.74 10.92 18,776,664 +0.10(+0.92%)
Jan 15, 2026 10.72 10.91 10.66 10.82 14,264,388 -0.01(-0.09%)
Jan 14, 2026 10.75 10.94 10.60 10.83 20,753,852 +0.38(+3.64%)
Jan 13, 2026 10.36 10.51 10.27 10.45 12,428,335 +0.19(+1.85%)
Jan 12, 2026 10.17 10.37 10.09 10.26 9,331,127 +0.07(+0.69%)
Jan 09, 2026 10.34 10.44 10.02 10.19 9,885,133 -0.12(-1.16%)
Jan 08, 2026 9.790 10.40 9.770 10.31 14,487,032 +0.41(+4.14%)
Jan 07, 2026 10.08 10.21 9.800 9.900 13,032,617 -0.14(-1.39%)
Jan 06, 2026 9.630 10.09 9.630 10.04 17,202,250 +0.39(+4.04%)
Jan 05, 2026 9.350 9.680 9.275 9.650 13,491,832 +0.30(+3.21%)
Jan 02, 2026 9.310 9.470 9.210 9.350 9,290,182 +0.13(+1.41%)
Dec 31, 2025 9.290 9.390 9.215 9.220 10,638,175 -0.12(-1.28%)
Dec 30, 2025 9.390 9.405 9.320 9.340 6,597,663 -0.05(-0.53%)
Dec 29, 2025 9.420 9.480 9.340 9.390 7,193,123 -0.05(-0.53%)
Dec 26, 2025 9.400 9.465 9.350 9.440 4,106,359 +0.05(+0.53%)
Dec 24, 2025 9.410 9.420 9.325 9.390 2,669,438 +0.03(+0.32%)
Dec 23, 2025 9.470 9.470 9.340 9.360 8,763,639 -0.06(-0.64%)
Dec 22, 2025 9.640 9.660 9.410 9.420 10,852,201 -0.19(-1.98%)
Dec 19, 2025 9.610 9.665 9.490 9.610 16,584,167 -0.04(-0.41%)
Dec 18, 2025 9.640 9.745 9.465 9.650 10,115,163 +0.07(+0.73%)
Dec 17, 2025 9.530 9.820 9.530 9.580 11,231,469 -0.05(-0.52%)
Dec 16, 2025 9.590 9.745 9.560 9.630 8,870,687 +0.06(+0.63%)
Dec 15, 2025 9.910 9.960 9.560 9.570 15,005,725 -0.33(-3.33%)
Dec 12, 2025 9.940 10.04 9.800 9.900 11,265,185 -0.02(-0.20%)
Dec 11, 2025 9.770 10.05 9.770 9.920 12,439,053 +0.10(+1.02%)
Dec 10, 2025 9.320 9.835 9.320 9.820 16,190,361 +0.46(+4.91%)
Dec 09, 2025 9.240 9.430 9.200 9.360 18,433,118 +0.12(+1.30%)
Dec 08, 2025 9.430 9.525 9.230 9.240 16,196,326 -0.20(-2.12%)
Dec 05, 2025 9.490 9.670 9.420 9.440 9,875,434 -0.03(-0.32%)
Dec 04, 2025 9.520 9.560 9.410 9.470 7,290,677 -0.03(-0.32%)
Dec 03, 2025 9.330 9.500 9.260 9.500 13,536,039 +0.22(+2.37%)
Dec 02, 2025 9.360 9.360 9.120 9.280 21,143,748 -0.04(-0.43%)
Dec 01, 2025 9.390 9.560 9.295 9.320 18,124,086 -0.11(-1.17%)
Nov 28, 2025 9.250 9.500 9.230 9.430 7,813,158 +0.03(+0.32%)
Nov 26, 2025 9.540 9.600 9.360 9.400 28,173,106 -0.32(-3.29%)
Nov 25, 2025 9.680 9.770 9.550 9.720 11,081,853 +0.17(+1.78%)
Nov 24, 2025 9.670 9.670 9.470 9.550 14,556,203 -0.14(-1.44%)
Nov 21, 2025 9.450 9.790 9.380 9.690 10,098,401 +0.29(+3.09%)
Nov 20, 2025 9.860 9.900 9.360 9.400 11,328,394 -0.19(-1.98%)
Nov 19, 2025 9.520 9.640 9.385 9.590 13,142,352 +0.08(+0.84%)
Nov 18, 2025 9.650 9.740 9.435 9.510 10,916,562 -0.25(-2.56%)
Nov 17, 2025 10.02 10.08 9.705 9.760 14,842,663 -0.29(-2.89%)
Nov 14, 2025 9.960 10.09 9.880 10.05 13,113,992 -0.05(-0.50%)
Nov 13, 2025 10.31 10.40 10.07 10.10 18,497,316 -0.23(-2.23%)
Nov 12, 2025 9.980 10.36 9.910 10.33 15,664,470 +0.45(+4.55%)
Nov 11, 2025 9.620 9.980 9.570 9.880 14,612,195 +0.25(+2.60%)
Nov 10, 2025 9.720 9.780 9.435 9.630 10,777,333 -0.03(-0.31%)
Nov 07, 2025 9.120 9.730 9.000 9.660 35,861,428 -0.60(-5.85%)
Nov 06, 2025 10.47 10.61 10.24 10.26 13,588,394 -0.21(-2.01%)
Nov 05, 2025 10.29 10.56 10.25 10.47 8,655,870 +0.17(+1.65%)
Nov 04, 2025 10.26 10.37 10.18 10.30 12,711,508 -0.11(-1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.