CNH Industrial N.V. (CNH) stock
CNHNYSEConstruction Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 7/3048% above fair value
$11.76+0.47 (+4.16%)
Close on Oct 30, 2026Market cap $14.56BP/E 47.0Yield 2.13%
Price history
CNH Industrial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.76
+4.16% on the day
52-week range
$9.00 – $14.46
-18.7% from the high
Change over 52 weeks
+13.3%
From $10.38 on Oct 30, 2025
Average volume
16.99M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.26 | $11.86 | $11.17 | $11.76 | +4.16% | 22,164,270 |
| Oct 29, 2026 | $10.81 | $11.60 | $10.74 | $11.29 | +2.64% | 41,236,770 |
| Oct 28, 2026 | $11.22 | $11.30 | $10.94 | $11.00 | -1.26% | 17,006,240 |
| Oct 27, 2026 | $11.36 | $11.48 | $11.08 | $11.14 | -0.98% | 16,812,300 |
| Oct 26, 2026 | $11.45 | $11.56 | $11.08 | $11.25 | -2.09% | 16,677,180 |
| Oct 23, 2026 | $11.42 | $11.53 | $11.21 | $11.49 | -0.78% | 15,907,230 |
| Oct 22, 2026 | $11.27 | $11.71 | $11.22 | $11.58 | +0.52% | 17,052,780 |
| Oct 21, 2026 | $11.56 | $11.62 | $11.40 | $11.52 | -0.17% | 8,548,701 |
| Oct 20, 2026 | $11.21 | $11.66 | $11.21 | $11.54 | +2.85% | 11,994,420 |
| Oct 19, 2026 | $11.60 | $11.67 | $11.19 | $11.22 | -3.28% | 10,442,570 |
| Oct 16, 2026 | $12.00 | $12.07 | $11.56 | $11.60 | -2.93% | 10,875,560 |
| Oct 15, 2026 | $11.91 | $12.04 | $11.63 | $11.95 | -0.25% | 12,038,220 |
| Oct 14, 2026 | $12.01 | $12.21 | $11.87 | $11.98 | -1.56% | 12,355,440 |
| Oct 13, 2026 | $11.77 | $12.21 | $11.67 | $12.17 | +4.46% | 15,622,830 |
| Oct 12, 2026 | $11.38 | $11.74 | $11.37 | $11.65 | +2.28% | 11,433,450 |
| Oct 9, 2026 | $12.14 | $12.35 | $11.38 | $11.39 | -6.10% | 23,649,550 |
| Oct 8, 2026 | $12.15 | $12.31 | $11.90 | $12.13 | -2.65% | 18,078,040 |
| Oct 7, 2026 | $13.20 | $13.20 | $12.28 | $12.46 | -6.10% | 21,136,290 |
| Oct 6, 2026 | $13.35 | $13.59 | $13.21 | $13.27 | -0.23% | 11,717,300 |
| Oct 5, 2026 | $13.44 | $13.59 | $13.08 | $13.30 | -1.26% | 10,929,800 |
| Oct 2, 2026 | $12.93 | $13.58 | $12.91 | $13.47 | +4.82% | 17,281,540 |
| Oct 1, 2026 | $12.75 | $12.87 | $12.41 | $12.85 | 0.00% | 16,909,830 |
| Sep 30, 2026 | $13.05 | $13.26 | $12.85 | $12.85 | -1.61% | 12,016,350 |
| Sep 29, 2026 | $13.20 | $13.35 | $13.03 | $13.06 | -1.51% | 14,628,380 |
| Sep 28, 2026 | $13.05 | $13.28 | $12.96 | $13.26 | +1.30% | 11,108,050 |
| Sep 25, 2026 | $13.18 | $13.29 | $12.95 | $13.09 | -1.43% | 13,306,350 |
| Sep 24, 2026 | $13.68 | $13.77 | $13.14 | $13.28 | -3.42% | 14,975,860 |
| Sep 23, 2026 | $13.63 | $14.11 | $13.63 | $13.75 | +0.59% | 17,129,770 |
| Sep 22, 2026 | $13.53 | $13.95 | $13.53 | $13.67 | +1.41% | 16,798,480 |
| Sep 21, 2026 | $13.61 | $13.75 | $13.44 | $13.48 | +0.22% | 15,848,950 |
| Sep 18, 2026 | $13.52 | $13.72 | $13.40 | $13.45 | -0.74% | 25,528,080 |
| Sep 17, 2026 | $13.79 | $13.87 | $13.44 | $13.55 | +0.22% | 15,003,280 |
| Sep 16, 2026 | $13.99 | $14.07 | $13.38 | $13.52 | -3.43% | 13,941,770 |
| Sep 15, 2026 | $13.76 | $14.36 | $13.69 | $14.00 | +1.82% | 21,037,070 |
| Sep 14, 2026 | $13.36 | $13.98 | $13.28 | $13.75 | +1.25% | 14,832,400 |
| Sep 11, 2026 | $13.76 | $14.02 | $13.53 | $13.58 | +0.59% | 16,282,580 |
| Sep 10, 2026 | $13.73 | $13.90 | $13.37 | $13.50 | -2.88% | 19,273,960 |
| Sep 9, 2026 | $13.64 | $13.93 | $13.51 | $13.90 | +2.21% | 22,638,760 |
| Sep 8, 2026 | $14.31 | $14.31 | $13.55 | $13.60 | -5.56% | 17,423,210 |
| Sep 4, 2026 | $13.89 | $14.46 | $13.87 | $14.40 | +4.05% | 26,022,820 |
| Sep 3, 2026 | $13.71 | $13.89 | $13.38 | $13.84 | +1.39% | 37,561,450 |
| Sep 2, 2026 | $12.46 | $13.89 | $12.39 | $13.65 | +9.20% | 53,804,780 |
| Sep 1, 2026 | $11.80 | $12.59 | $11.79 | $12.50 | +5.66% | 30,934,190 |
| Aug 31, 2026 | $12.11 | $12.25 | $11.69 | $11.83 | +1.28% | 103,170,100 |
| Aug 28, 2026 | $11.55 | $11.75 | $11.34 | $11.68 | +2.19% | 12,221,790 |
| Aug 27, 2026 | $11.62 | $11.64 | $11.38 | $11.43 | -1.64% | 11,619,220 |
| Aug 26, 2026 | $11.54 | $11.85 | $11.48 | $11.62 | +0.52% | 12,678,800 |
| Aug 25, 2026 | $11.90 | $11.92 | $11.48 | $11.56 | -1.70% | 17,082,580 |
| Aug 24, 2026 | $11.90 | $12.08 | $11.70 | $11.76 | -0.93% | 20,690,120 |
| Aug 21, 2026 | $11.04 | $11.91 | $10.81 | $11.87 | +8.40% | 23,941,310 |
| Aug 20, 2026 | $10.19 | $10.96 | $10.19 | $10.95 | +6.41% | 33,063,320 |
| Aug 19, 2026 | $10.12 | $10.45 | $10.09 | $10.29 | +2.59% | 15,169,460 |
| Aug 18, 2026 | $10.28 | $10.30 | $10.03 | $10.03 | -2.53% | 10,346,920 |
| Aug 17, 2026 | $10.40 | $10.48 | $10.29 | $10.29 | -1.44% | 8,915,089 |
| Aug 14, 2026 | $10.35 | $10.54 | $10.29 | $10.44 | +0.48% | 8,661,972 |
| Aug 13, 2026 | $10.66 | $10.71 | $10.22 | $10.39 | -3.17% | 17,722,420 |
| Aug 12, 2026 | $10.67 | $10.77 | $10.46 | $10.73 | +0.94% | 14,314,710 |
| Aug 11, 2026 | $10.49 | $10.85 | $10.49 | $10.63 | +1.43% | 14,649,780 |
| Aug 10, 2026 | $10.79 | $10.82 | $10.38 | $10.48 | -3.94% | 16,041,960 |
| Aug 7, 2026 | $10.83 | $11.12 | $10.83 | $10.91 | +0.55% | 9,979,130 |
| Aug 6, 2026 | $10.81 | $10.99 | $10.75 | $10.85 | +0.56% | 15,727,630 |
| Aug 5, 2026 | $11.20 | $11.26 | $10.79 | $10.79 | -3.83% | 17,390,370 |
| Aug 4, 2026 | $10.94 | $11.28 | $10.58 | $11.22 | +3.89% | 18,654,550 |
| Aug 3, 2026 | $11.41 | $12.02 | $10.70 | $10.80 | +5.37% | 38,092,540 |
| Jul 31, 2026 | $10.35 | $10.38 | $10.11 | $10.25 | -0.68% | 14,557,450 |
| Jul 30, 2026 | $10.78 | $10.79 | $10.24 | $10.32 | -4.09% | 13,449,700 |
| Jul 29, 2026 | $11.29 | $11.29 | $10.72 | $10.76 | -5.94% | 16,682,720 |
| Jul 28, 2026 | $11.14 | $11.45 | $11.14 | $11.44 | +3.25% | 16,089,930 |
| Jul 27, 2026 | $11.15 | $11.22 | $10.87 | $11.08 | -0.63% | 12,926,120 |
| Jul 24, 2026 | $10.68 | $11.15 | $10.66 | $11.15 | +4.99% | 21,155,390 |
| Jul 23, 2026 | $10.67 | $10.87 | $10.59 | $10.62 | -0.75% | 20,111,350 |
| Jul 22, 2026 | $10.45 | $10.85 | $10.45 | $10.70 | +3.38% | 7,750,189 |
| Jul 21, 2026 | $10.41 | $10.49 | $10.21 | $10.35 | +0.19% | 8,510,243 |
| Jul 20, 2026 | $10.64 | $10.70 | $10.28 | $10.33 | -2.91% | 6,228,189 |
| Jul 17, 2026 | $10.64 | $10.90 | $10.59 | $10.64 | +0.38% | 6,953,825 |
| Jul 16, 2026 | $10.51 | $10.78 | $10.49 | $10.60 | +0.28% | 11,636,540 |
| Jul 15, 2026 | $10.43 | $10.63 | $10.36 | $10.57 | +1.44% | 6,838,029 |
| Jul 14, 2026 | $10.58 | $10.74 | $10.27 | $10.42 | 0.00% | 7,469,508 |
| Jul 13, 2026 | $10.44 | $10.54 | $10.30 | $10.42 | -0.29% | 8,520,714 |
| Jul 10, 2026 | $10.35 | $10.55 | $10.32 | $10.45 | +1.65% | 5,419,657 |
| Jul 9, 2026 | $10.41 | $10.48 | $10.28 | $10.28 | +0.10% | 8,352,411 |
| Jul 8, 2026 | $10.27 | $10.35 | $10.07 | $10.27 | -1.53% | 10,321,770 |
| Jul 7, 2026 | $10.79 | $10.83 | $10.30 | $10.43 | -4.05% | 9,430,524 |
| Jul 6, 2026 | $10.72 | $10.96 | $10.64 | $10.87 | +1.40% | 7,195,183 |
| Jul 2, 2026 | $11.05 | $11.16 | $10.57 | $10.72 | -1.83% | 9,353,728 |
| Jul 1, 2026 | $11.20 | $11.20 | $10.81 | $10.92 | -2.76% | 12,720,450 |
| Jun 30, 2026 | $11.41 | $11.51 | $11.22 | $11.23 | -1.40% | 11,494,010 |
| Jun 29, 2026 | $11.00 | $11.45 | $10.85 | $11.39 | +3.26% | 14,684,280 |
| Jun 26, 2026 | $10.71 | $11.17 | $10.65 | $11.03 | +0.91% | 20,685,350 |
| Jun 25, 2026 | $10.38 | $10.94 | $10.36 | $10.93 | +6.01% | 10,367,670 |
| Jun 24, 2026 | $10.00 | $10.43 | $9.97 | $10.31 | +3.20% | 9,192,821 |
| Jun 23, 2026 | $10.20 | $10.31 | $9.98 | $9.99 | -3.76% | 7,311,041 |
| Jun 22, 2026 | $10.43 | $10.73 | $10.32 | $10.38 | -0.76% | 8,930,725 |
| Jun 18, 2026 | $10.46 | $10.71 | $10.40 | $10.46 | +1.75% | 13,304,910 |
| Jun 17, 2026 | $10.53 | $10.79 | $10.23 | $10.28 | -2.19% | 13,130,200 |
| Jun 16, 2026 | $10.71 | $10.74 | $10.40 | $10.51 | -1.50% | 10,736,320 |
| Jun 15, 2026 | $10.83 | $11.05 | $10.67 | $10.67 | +0.66% | 7,737,142 |
| Jun 12, 2026 | $10.49 | $10.78 | $10.45 | $10.60 | +2.32% | 11,687,140 |
| Jun 11, 2026 | $10.30 | $10.44 | $10.06 | $10.36 | +1.77% | 9,800,434 |
| Jun 10, 2026 | $10.68 | $10.71 | $10.16 | $10.18 | -5.21% | 9,677,240 |
| Jun 9, 2026 | $10.80 | $11.00 | $10.46 | $10.74 | +0.56% | 10,933,630 |
| Jun 8, 2026 | $10.81 | $11.15 | $10.67 | $10.68 | -0.65% | 10,451,020 |
| Jun 5, 2026 | $10.86 | $11.08 | $10.68 | $10.75 | -0.92% | 8,239,711 |
| Jun 4, 2026 | $11.12 | $11.18 | $10.77 | $10.85 | -1.72% | 7,725,915 |
| Jun 3, 2026 | $10.85 | $11.11 | $10.81 | $11.04 | +0.82% | 10,367,780 |
| Jun 2, 2026 | $10.40 | $11.06 | $10.38 | $10.95 | +11.17% | 17,820,960 |
| Jun 1, 2026 | $10.17 | $10.17 | $9.74 | $9.85 | -3.53% | 16,616,460 |
| May 29, 2026 | $10.35 | $10.46 | $10.21 | $10.21 | -2.39% | 14,914,490 |
| May 28, 2026 | $10.30 | $10.60 | $10.20 | $10.46 | -0.57% | 8,503,205 |
| May 27, 2026 | $10.28 | $10.59 | $10.26 | $10.52 | +2.63% | 13,081,580 |
| May 26, 2026 | $10.17 | $10.31 | $10.11 | $10.25 | +1.38% | 7,986,078 |
| May 22, 2026 | $10.21 | $10.29 | $10.10 | $10.11 | -0.39% | 8,424,590 |
| May 21, 2026 | $10.20 | $10.30 | $9.90 | $10.15 | -2.96% | 20,603,340 |
| May 20, 2026 | $10.20 | $10.64 | $10.09 | $10.46 | +2.25% | 11,808,090 |
| May 19, 2026 | $10.43 | $10.48 | $10.16 | $10.23 | -2.57% | 8,444,874 |
| May 18, 2026 | $10.43 | $10.65 | $10.40 | $10.50 | +0.67% | 11,430,330 |
| May 15, 2026 | $10.58 | $10.66 | $10.36 | $10.43 | -2.25% | 9,801,427 |
| May 14, 2026 | $10.84 | $10.88 | $10.65 | $10.67 | -0.84% | 10,482,880 |
| May 13, 2026 | $10.78 | $10.85 | $10.63 | $10.76 | +0.19% | 11,437,000 |
| May 12, 2026 | $10.99 | $11.02 | $10.55 | $10.74 | -2.10% | 23,485,560 |
| May 11, 2026 | $10.69 | $10.98 | $10.62 | $10.97 | +0.09% | 14,421,520 |
| May 8, 2026 | $10.91 | $11.03 | $10.65 | $10.96 | +1.11% | 18,658,660 |
| May 7, 2026 | $10.82 | $10.98 | $10.81 | $10.84 | +0.18% | 18,322,500 |
| May 6, 2026 | $10.56 | $10.90 | $10.54 | $10.82 | +4.84% | 15,591,430 |
| May 5, 2026 | $10.34 | $10.61 | $10.25 | $10.32 | +0.98% | 14,865,960 |
| May 4, 2026 | $10.60 | $10.75 | $10.07 | $10.22 | -2.48% | 16,164,240 |
| May 1, 2026 | $10.57 | $10.81 | $10.43 | $10.48 | -2.15% | 13,586,850 |
| Apr 30, 2026 | $10.29 | $10.98 | $10.26 | $10.71 | +6.25% | 29,728,520 |
| Apr 29, 2026 | $10.00 | $10.17 | $9.94 | $10.08 | +0.40% | 22,226,230 |
| Apr 28, 2026 | $10.33 | $10.34 | $9.99 | $10.04 | -2.05% | 15,811,310 |
| Apr 27, 2026 | $10.28 | $10.49 | $10.18 | $10.25 | 0.00% | 13,813,570 |
| Apr 24, 2026 | $10.48 | $10.49 | $10.18 | $10.25 | -2.38% | 13,750,770 |
| Apr 23, 2026 | $10.52 | $10.63 | $10.38 | $10.50 | +0.29% | 12,380,480 |
| Apr 22, 2026 | $10.90 | $10.94 | $10.41 | $10.47 | -2.97% | 10,718,400 |
| Apr 21, 2026 | $10.78 | $11.04 | $10.73 | $10.79 | -0.46% | 14,824,020 |
| Apr 20, 2026 | $10.46 | $10.87 | $10.43 | $10.84 | +2.36% | 11,702,270 |
| Apr 17, 2026 | $10.54 | $10.78 | $10.44 | $10.59 | +1.73% | 19,513,420 |
| Apr 16, 2026 | $10.61 | $10.74 | $10.37 | $10.41 | -2.16% | 19,988,260 |
| Apr 15, 2026 | $11.43 | $11.46 | $10.55 | $10.64 | -7.40% | 21,546,630 |
| Apr 14, 2026 | $11.58 | $11.62 | $11.41 | $11.49 | -0.78% | 18,689,680 |
| Apr 13, 2026 | $11.53 | $11.60 | $11.34 | $11.58 | +0.09% | 9,255,030 |
| Apr 10, 2026 | $11.70 | $11.80 | $11.50 | $11.57 | -0.52% | 9,416,331 |
| Apr 9, 2026 | $11.35 | $11.76 | $11.35 | $11.63 | +1.75% | 16,333,390 |
| Apr 8, 2026 | $11.15 | $11.55 | $11.15 | $11.43 | +6.82% | 19,352,330 |
| Apr 7, 2026 | $10.69 | $10.76 | $10.52 | $10.70 | -0.28% | 12,375,500 |
| Apr 6, 2026 | $10.58 | $10.75 | $10.44 | $10.73 | +0.75% | 11,459,880 |
| Apr 2, 2026 | $10.65 | $10.96 | $10.49 | $10.65 | -3.36% | 15,304,970 |
| Apr 1, 2026 | $11.05 | $11.16 | $10.93 | $11.02 | +0.18% | 17,740,800 |
| Mar 31, 2026 | $10.61 | $11.04 | $10.51 | $11.00 | +5.77% | 25,998,800 |
| Mar 30, 2026 | $10.84 | $10.86 | $10.39 | $10.40 | -2.99% | 19,174,120 |
| Mar 27, 2026 | $10.88 | $10.99 | $10.65 | $10.72 | -2.19% | 26,129,430 |
| Mar 26, 2026 | $11.08 | $11.15 | $10.90 | $10.96 | -1.79% | 22,899,360 |
| Mar 25, 2026 | $10.86 | $11.22 | $10.74 | $11.16 | +3.91% | 31,162,840 |
| Mar 24, 2026 | $10.12 | $10.81 | $9.93 | $10.74 | +2.78% | 27,632,880 |
| Mar 23, 2026 | $10.30 | $10.46 | $10.10 | $10.45 | +5.13% | 23,321,460 |
| Mar 20, 2026 | $10.10 | $10.19 | $9.86 | $9.94 | -1.39% | 27,702,960 |
| Mar 19, 2026 | $10.00 | $10.17 | $9.81 | $10.08 | -0.40% | 14,166,800 |
| Mar 18, 2026 | $10.59 | $10.68 | $10.12 | $10.12 | -4.71% | 10,942,780 |
| Mar 17, 2026 | $10.67 | $10.69 | $10.37 | $10.62 | +0.95% | 9,313,327 |
| Mar 16, 2026 | $10.70 | $10.75 | $10.51 | $10.52 | -1.22% | 11,458,380 |
| Mar 13, 2026 | $10.80 | $10.87 | $10.45 | $10.65 | -0.93% | 15,649,530 |
| Mar 12, 2026 | $10.85 | $10.90 | $10.62 | $10.75 | -2.09% | 12,781,190 |
| Mar 11, 2026 | $10.96 | $11.04 | $10.84 | $10.98 | -0.45% | 13,008,910 |
| Mar 10, 2026 | $11.20 | $11.33 | $11.03 | $11.03 | -0.99% | 13,753,860 |
| Mar 9, 2026 | $11.01 | $11.21 | $10.70 | $11.14 | -0.09% | 14,939,190 |
| Mar 6, 2026 | $11.23 | $11.23 | $10.94 | $11.15 | -2.19% | 11,505,070 |
| Mar 5, 2026 | $11.72 | $11.77 | $11.22 | $11.40 | -4.20% | 13,503,570 |
| Mar 4, 2026 | $12.02 | $12.11 | $11.84 | $11.90 | -1.33% | 7,959,600 |
| Mar 3, 2026 | $12.02 | $12.11 | $11.68 | $12.06 | -2.19% | 11,418,950 |
| Mar 2, 2026 | $12.12 | $12.34 | $11.98 | $12.33 | +0.24% | 10,633,670 |
| Feb 27, 2026 | $12.00 | $12.30 | $11.93 | $12.30 | +1.23% | 12,556,840 |
| Feb 26, 2026 | $12.37 | $12.37 | $11.90 | $12.15 | -1.62% | 14,860,810 |
| Feb 25, 2026 | $12.82 | $12.87 | $12.29 | $12.35 | -3.14% | 12,470,800 |
| Feb 24, 2026 | $12.72 | $12.90 | $12.68 | $12.75 | +0.16% | 11,276,490 |
| Feb 23, 2026 | $12.95 | $13.18 | $12.71 | $12.73 | -2.53% | 10,731,770 |
| Feb 20, 2026 | $12.94 | $13.20 | $12.70 | $13.06 | +0.62% | 18,245,410 |
| Feb 19, 2026 | $12.77 | $13.15 | $12.72 | $12.98 | +2.45% | 20,436,040 |
| Feb 18, 2026 | $12.94 | $12.94 | $12.44 | $12.67 | -3.21% | 21,769,880 |
| Feb 17, 2026 | $11.99 | $13.31 | $11.99 | $13.09 | +2.67% | 26,783,430 |
| Feb 13, 2026 | $12.59 | $12.87 | $12.39 | $12.75 | +0.47% | 20,597,430 |
| Feb 12, 2026 | $12.73 | $12.89 | $12.49 | $12.69 | -0.86% | 22,198,440 |
| Feb 11, 2026 | $12.42 | $12.84 | $12.41 | $12.80 | +3.31% | 17,218,280 |
| Feb 10, 2026 | $12.38 | $12.56 | $12.34 | $12.39 | +0.16% | 12,803,640 |
| Feb 9, 2026 | $12.34 | $12.44 | $12.25 | $12.37 | +0.08% | 8,538,611 |
| Feb 6, 2026 | $11.95 | $12.52 | $11.95 | $12.36 | +3.60% | 12,794,870 |
| Feb 5, 2026 | $11.82 | $12.07 | $11.80 | $11.93 | -0.25% | 14,982,790 |
| Feb 4, 2026 | $11.41 | $11.97 | $11.39 | $11.96 | +6.60% | 20,979,000 |
| Feb 3, 2026 | $10.96 | $11.25 | $10.94 | $11.22 | +2.37% | 10,454,320 |
| Feb 2, 2026 | $10.71 | $10.97 | $10.67 | $10.96 | +1.86% | 8,174,997 |
| Jan 30, 2026 | $10.69 | $10.77 | $10.52 | $10.76 | -0.83% | 11,132,260 |
| Jan 29, 2026 | $10.84 | $10.96 | $10.62 | $10.85 | +0.84% | 9,116,013 |
| Jan 28, 2026 | $10.90 | $10.95 | $10.70 | $10.76 | -0.37% | 8,502,500 |
| Jan 27, 2026 | $10.84 | $10.92 | $10.72 | $10.80 | -1.19% | 9,104,933 |
| Jan 26, 2026 | $10.89 | $11.02 | $10.83 | $10.93 | +0.46% | 12,566,840 |
| Jan 23, 2026 | $11.05 | $11.06 | $10.72 | $10.88 | -1.54% | 11,306,780 |
| Jan 22, 2026 | $11.02 | $11.25 | $11.01 | $11.05 | +0.36% | 10,939,630 |
| Jan 21, 2026 | $10.75 | $11.04 | $10.69 | $11.01 | +3.57% | 13,191,150 |
| Jan 20, 2026 | $10.59 | $10.78 | $10.54 | $10.63 | -2.66% | 14,481,940 |
| Jan 16, 2026 | $10.88 | $10.96 | $10.75 | $10.92 | +0.92% | 18,776,630 |
| Jan 15, 2026 | $10.72 | $10.91 | $10.67 | $10.82 | -0.09% | 14,264,820 |
| Jan 14, 2026 | $10.75 | $10.94 | $10.60 | $10.83 | +3.64% | 20,764,360 |
| Jan 13, 2026 | $10.36 | $10.51 | $10.27 | $10.45 | +1.85% | 12,428,350 |
| Jan 12, 2026 | $10.17 | $10.37 | $10.09 | $10.26 | +0.69% | 9,331,139 |
| Jan 9, 2026 | $10.34 | $10.44 | $10.02 | $10.19 | -1.16% | 9,880,816 |
| Jan 8, 2026 | $9.79 | $10.40 | $9.77 | $10.31 | +4.14% | 14,487,030 |
| Jan 7, 2026 | $10.08 | $10.21 | $9.80 | $9.90 | -1.39% | 13,032,640 |
| Jan 6, 2026 | $9.63 | $10.09 | $9.63 | $10.04 | +4.04% | 17,202,270 |
| Jan 5, 2026 | $9.35 | $9.68 | $9.28 | $9.65 | +3.21% | 13,491,830 |
| Jan 2, 2026 | $9.31 | $9.47 | $9.21 | $9.35 | +1.41% | 9,290,182 |
| Dec 31, 2025 | $9.29 | $9.39 | $9.22 | $9.22 | -1.28% | 10,638,180 |
| Dec 30, 2025 | $9.39 | $9.41 | $9.32 | $9.34 | -0.53% | 6,597,687 |
| Dec 29, 2025 | $9.42 | $9.48 | $9.34 | $9.39 | -0.53% | 7,193,135 |
| Dec 26, 2025 | $9.40 | $9.47 | $9.35 | $9.44 | +0.53% | 4,106,359 |
| Dec 24, 2025 | $9.41 | $9.42 | $9.33 | $9.39 | +0.32% | 2,669,438 |
| Dec 23, 2025 | $9.47 | $9.47 | $9.34 | $9.36 | -0.64% | 8,078,944 |
| Dec 22, 2025 | $9.64 | $9.66 | $9.41 | $9.42 | -1.98% | 10,852,230 |
| Dec 19, 2025 | $9.61 | $9.67 | $9.49 | $9.61 | -0.41% | 16,584,170 |
| Dec 18, 2025 | $9.64 | $9.75 | $9.47 | $9.65 | +0.73% | 10,211,340 |
| Dec 17, 2025 | $9.53 | $9.82 | $9.53 | $9.58 | -0.52% | 11,231,470 |
| Dec 16, 2025 | $9.59 | $9.75 | $9.56 | $9.63 | +0.63% | 8,870,716 |
| Dec 15, 2025 | $9.91 | $9.96 | $9.56 | $9.57 | -3.33% | 15,005,750 |
| Dec 12, 2025 | $9.94 | $10.04 | $9.80 | $9.90 | -0.20% | 11,265,180 |
| Dec 11, 2025 | $9.77 | $10.05 | $9.77 | $9.92 | +1.02% | 12,429,000 |
| Dec 10, 2025 | $9.32 | $9.84 | $9.32 | $9.82 | +4.91% | 16,190,840 |
| Dec 9, 2025 | $9.24 | $9.43 | $9.20 | $9.36 | +1.30% | 18,433,170 |
| Dec 8, 2025 | $9.43 | $9.53 | $9.23 | $9.24 | -2.12% | 16,196,330 |
| Dec 5, 2025 | $9.49 | $9.67 | $9.42 | $9.44 | -0.32% | 9,875,424 |
| Dec 4, 2025 | $9.52 | $9.56 | $9.41 | $9.47 | -0.32% | 7,290,676 |
| Dec 3, 2025 | $9.33 | $9.50 | $9.26 | $9.50 | +2.37% | 13,536,140 |
| Dec 2, 2025 | $9.36 | $9.36 | $9.12 | $9.28 | -0.43% | 21,143,730 |
| Dec 1, 2025 | $9.39 | $9.56 | $9.30 | $9.32 | -1.17% | 18,124,280 |
| Nov 28, 2025 | $9.25 | $9.50 | $9.23 | $9.43 | +0.32% | 7,813,140 |
| Nov 26, 2025 | $9.54 | $9.60 | $9.36 | $9.40 | -3.29% | 28,173,070 |
| Nov 25, 2025 | $9.68 | $9.77 | $9.55 | $9.72 | +1.78% | 11,081,860 |
| Nov 24, 2025 | $9.67 | $9.67 | $9.47 | $9.55 | -1.44% | 14,556,770 |
| Nov 21, 2025 | $9.45 | $9.79 | $9.38 | $9.69 | +3.09% | 10,098,400 |
| Nov 20, 2025 | $9.86 | $9.90 | $9.36 | $9.40 | -1.98% | 11,328,560 |
| Nov 19, 2025 | $9.52 | $9.64 | $9.39 | $9.59 | +0.84% | 13,143,360 |
| Nov 18, 2025 | $9.65 | $9.74 | $9.43 | $9.51 | -2.56% | 10,916,580 |
| Nov 17, 2025 | $10.02 | $10.08 | $9.71 | $9.76 | -2.89% | 14,842,670 |
| Nov 14, 2025 | $9.96 | $10.09 | $9.88 | $10.05 | -0.50% | 13,113,990 |
| Nov 13, 2025 | $10.31 | $10.40 | $10.07 | $10.10 | -2.23% | 18,497,310 |
| Nov 12, 2025 | $9.98 | $10.36 | $9.91 | $10.33 | +4.55% | 15,664,570 |
| Nov 11, 2025 | $9.62 | $9.98 | $9.57 | $9.88 | +2.60% | 14,612,200 |
| Nov 10, 2025 | $9.72 | $9.78 | $9.44 | $9.63 | -0.31% | 10,777,750 |
| Nov 7, 2025 | $9.12 | $9.73 | $9.00 | $9.66 | -5.85% | 35,861,410 |
| Nov 6, 2025 | $10.47 | $10.61 | $10.24 | $10.26 | -2.01% | 13,588,480 |
| Nov 5, 2025 | $10.29 | $10.56 | $10.25 | $10.47 | +1.65% | 8,656,064 |
| Nov 4, 2025 | $10.26 | $10.37 | $10.18 | $10.30 | -1.06% | 12,711,500 |
| Nov 3, 2025 | $10.40 | $10.45 | $10.24 | $10.41 | -0.76% | 11,335,550 |
| Oct 31, 2025 | $10.28 | $10.51 | $10.23 | $10.49 | +1.06% | 13,745,120 |
| Oct 30, 2025 | $10.52 | $10.83 | $10.35 | $10.38 | -2.26% | 16,304,490 |
| Oct 29, 2025 | $10.57 | $10.86 | $10.50 | $10.62 | +0.19% | 10,840,330 |
| Oct 28, 2025 | $10.79 | $10.80 | $10.60 | $10.60 | -2.12% | 11,270,300 |
| Oct 27, 2025 | $10.85 | $11.06 | $10.78 | $10.83 | +0.46% | 8,079,606 |
| Oct 24, 2025 | $10.88 | $10.89 | $10.71 | $10.78 | -0.09% | 7,055,897 |
| Oct 23, 2025 | $10.68 | $10.81 | $10.55 | $10.79 | +1.70% | 8,754,436 |
| Oct 22, 2025 | $10.59 | $10.78 | $10.53 | $10.61 | -0.38% | 10,066,230 |
| Oct 21, 2025 | $10.48 | $10.78 | $10.48 | $10.65 | +1.33% | 10,881,470 |
| Oct 20, 2025 | $10.40 | $10.60 | $10.39 | $10.51 | – | 6,686,660 |
Seasonality
CNH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.1% | -4.7% | -0.3% | -1.1% | 2.1% | 1.6% | 0.8% | -0.6% | -0.2% | 5.9% | 4.3% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 16.7% | 14.3% | -10.6% | -2.6% | -3.7% | 10.0% | -8.7% | 15.4% | 8.6% | -8.5% | ||
| 2025 | 13.7% | 0.0% | -4.7% | -5.8% | 10.1% | 3.6% | 0.0% | -11.7% | -5.2% | -3.3% | -10.1% | -2.2% |
| 2024 | -1.5% | -0.4% | 8.5% | -12.0% | -3.5% | -4.1% | 5.1% | -2.9% | 7.4% | 1.2% | 11.8% | -9.8% |
| 2023 | 10.3% | -7.1% | -7.3% | -5.0% | -9.0% | 12.2% | -0.3% | -4.0% | -12.2% | -9.3% | -2.2% | 13.4% |
| 2022 | -22.1% | -5.3% | 10.7% | -8.8% | 5.2% | -22.4% | 11.5% | -5.3% | -8.7% | 15.8% | 24.0% | 0.1% |
| 2021 | -0.7% | 16.4% | 5.4% | -4.4% | 15.6% | -2.6% | 0.7% | -2.1% | 0.7% | 3.0% | -4.4% | 18.8% |
| 2020 | -14.4% | -1.3% | -39.7% | 11.2% | -1.4% | 14.3% | -3.4% | 16.3% | -1.0% | -0.6% | 40.0% | 18.0% |
| 2019 | 7.6% | 9.8% | -6.2% | 8.6% | -20.5% | 18.6% | -1.7% | 1.5% | -1.1% | 7.5% | -1.5% | 2.3% |
| 2018 | 9.7% | -8.5% | -7.8% | -0.0% | -4.2% | -10.3% | 11.3% | 2.3% | 0.2% | -13.5% | -6.6% | -5.1% |
| 2017 | 3.1% | 3.1% | 4.3% | 16.3% | 0.7% | 1.8% | 1.2% | -1.4% | 5.7% | 5.7% | 2.4% | 3.1% |