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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.75 | $13.59 | $10.74 | $11.76 | -8.48% | 359,870,311 |
| Sep 2026 | $11.80 | $14.46 | $11.79 | $12.85 | +8.62% | 430,096,540 |
| Aug 2026 | $11.41 | $12.25 | $10.03 | $11.83 | +15.41% | 440,133,771 |
| Jul 2026 | $11.20 | $11.45 | $10.07 | $10.25 | -8.73% | 241,673,620 |
| Jun 2026 | $10.17 | $11.51 | $9.74 | $11.23 | +9.99% | 240,894,759 |
| May 2026 | $10.57 | $11.03 | $9.90 | $10.21 | -4.67% | 272,014,604 |
| Apr 2026 | $11.05 | $11.80 | $9.94 | $10.71 | -2.64% | 335,931,791 |
| Mar 2026 | $12.12 | $12.34 | $9.81 | $11.00 | -10.57% | 375,056,677 |
| Feb 2026 | $10.71 | $13.31 | $10.67 | $12.30 | +14.31% | 297,873,848 |
| Jan 2026 | $9.31 | $11.25 | $9.21 | $10.76 | +16.70% | 253,292,113 |
| Dec 2025 | $9.39 | $10.05 | $9.12 | $9.22 | -2.23% | 256,524,189 |
| Nov 2025 | $10.40 | $10.61 | $9.00 | $9.43 | -10.10% | 276,773,234 |
| Oct 2025 | $10.87 | $11.10 | $9.87 | $10.49 | -3.32% | 274,286,394 |
| Sep 2025 | $11.20 | $11.62 | $10.72 | $10.85 | -5.24% | 258,521,528 |
| Aug 2025 | $12.98 | $13.17 | $11.37 | $11.45 | -11.65% | 219,366,322 |
| Jul 2025 | $12.96 | $14.27 | $12.51 | $12.96 | 0.00% | 496,412,490 |
| Jun 2025 | $12.65 | $13.14 | $12.28 | $12.96 | +3.60% | 387,069,839 |
| May 2025 | $11.96 | $13.78 | $11.80 | $12.51 | +8.12% | 382,362,742 |
| Apr 2025 | $12.28 | $12.54 | $10.00 | $11.57 | -5.78% | 357,707,130 |
| Mar 2025 | $12.66 | $13.87 | $11.44 | $12.28 | -4.66% | 469,818,580 |
| Feb 2025 | $12.44 | $13.51 | $12.07 | $12.88 | 0.00% | 353,166,103 |
| Jan 2025 | $11.36 | $13.32 | $11.01 | $12.88 | +13.68% | 256,724,856 |
| Dec 2024 | $12.52 | $12.55 | $10.90 | $11.33 | -9.79% | 175,735,876 |
| Nov 2024 | $11.23 | $12.76 | $10.01 | $12.56 | +11.84% | 314,633,481 |
| Oct 2024 | $11.06 | $11.50 | $10.80 | $11.23 | +1.17% | 171,906,070 |
| Sep 2024 | $10.21 | $11.50 | $9.92 | $11.10 | +7.35% | 383,957,860 |
| Aug 2024 | $10.29 | $10.44 | $9.28 | $10.34 | -2.91% | 152,368,606 |
| Jul 2024 | $10.03 | $10.82 | $9.42 | $10.65 | +5.13% | 176,982,046 |
| Jun 2024 | $10.56 | $10.62 | $9.77 | $10.13 | -4.07% | 148,934,191 |
| May 2024 | $11.38 | $11.94 | $10.34 | $10.56 | -7.37% | 198,353,807 |
| Apr 2024 | $13.08 | $13.30 | $11.12 | $11.40 | -12.04% | 238,860,843 |
| Mar 2024 | $11.92 | $13.03 | $11.50 | $12.96 | +8.45% | 207,268,192 |
| Feb 2024 | $12.12 | $12.74 | $11.73 | $11.95 | -0.42% | 277,417,796 |
| Jan 2024 | $12.13 | $12.42 | $11.28 | $12.00 | -1.48% | 278,416,396 |
| Dec 2023 | $10.82 | $12.29 | $10.76 | $12.18 | +13.41% | 335,583,232 |
| Nov 2023 | $10.94 | $11.67 | $9.77 | $10.74 | -2.19% | 315,754,155 |
| Oct 2023 | $12.02 | $12.31 | $10.78 | $10.98 | -9.26% | 120,773,685 |
| Sep 2023 | $13.88 | $14.22 | $11.97 | $12.10 | -12.19% | 200,868,800 |
| Aug 2023 | $14.44 | $14.70 | $12.83 | $13.78 | -4.04% | 95,829,139 |
| Jul 2023 | $14.40 | $15.74 | $13.92 | $14.36 | -0.28% | 109,484,484 |
| Jun 2023 | $12.86 | $14.68 | $12.82 | $14.40 | +12.24% | 203,229,524 |
| May 2023 | $14.17 | $14.62 | $12.74 | $12.83 | -9.01% | 122,406,776 |
| Apr 2023 | $15.25 | $15.37 | $13.65 | $14.10 | -7.66% | 92,271,536 |
| Mar 2023 | $16.50 | $17.06 | $13.71 | $15.27 | -7.29% | 109,098,740 |
| Feb 2023 | $17.72 | $17.98 | $15.73 | $16.47 | -7.05% | 106,321,581 |
| Jan 2023 | $16.33 | $17.75 | $16.03 | $17.72 | +10.34% | 68,254,357 |
| Dec 2022 | $16.44 | $16.74 | $15.70 | $16.06 | +0.12% | 84,733,551 |
| Nov 2022 | $13.15 | $16.30 | $12.45 | $16.04 | +23.96% | 93,139,536 |
| Oct 2022 | $11.46 | $13.16 | $11.42 | $12.94 | +15.85% | 87,274,548 |
| Sep 2022 | $12.01 | $12.85 | $10.89 | $11.17 | -8.67% | 70,652,148 |
| Aug 2022 | $12.57 | $13.20 | $12.16 | $12.23 | -5.34% | 72,294,495 |
| Jul 2022 | $11.61 | $12.96 | $10.60 | $12.92 | +11.48% | 73,018,328 |
| Jun 2022 | $15.05 | $15.40 | $11.21 | $11.59 | -22.37% | 81,505,789 |
| May 2022 | $14.14 | $15.15 | $13.33 | $14.93 | +5.21% | 100,544,109 |
| Apr 2022 | $16.08 | $16.23 | $13.79 | $14.19 | -10.53% | 89,344,448 |
| Mar 2022 | $14.29 | $16.87 | $13.26 | $15.86 | +10.68% | 169,617,581 |
| Feb 2022 | $15.14 | $16.87 | $13.21 | $14.33 | -5.29% | 146,111,883 |
| Jan 2022 | $16.98 | $17.13 | $14.44 | $15.13 | -22.13% | 123,732,448 |
| Dec 2021 | $17.11 | $19.69 | $16.53 | $19.43 | +18.77% | 89,342,020 |
| Nov 2021 | $17.30 | $19.22 | $16.17 | $16.36 | -4.38% | 91,905,576 |
| Oct 2021 | $16.75 | $17.80 | $16.05 | $17.11 | +3.01% | 55,420,902 |
| Sep 2021 | $16.49 | $17.36 | $15.79 | $16.61 | +0.73% | 61,630,603 |
| Aug 2021 | $17.12 | $17.55 | $15.86 | $16.49 | -2.08% | 50,309,295 |
| Jul 2021 | $16.67 | $16.95 | $15.02 | $16.84 | +0.72% | 54,476,099 |
| Jun 2021 | $17.70 | $18.49 | $16.08 | $16.72 | -2.56% | 66,706,071 |
| May 2021 | $15.25 | $17.62 | $14.63 | $17.16 | +15.63% | 67,680,873 |
| Apr 2021 | $15.66 | $16.14 | $14.65 | $14.84 | -5.12% | 45,608,786 |
| Mar 2021 | $14.95 | $16.02 | $14.54 | $15.64 | +5.39% | 69,782,930 |
| Feb 2021 | $12.91 | $15.43 | $12.84 | $14.84 | +16.39% | 50,581,597 |
| Jan 2021 | $12.81 | $13.89 | $12.46 | $12.75 | -0.70% | 37,118,724 |
| Dec 2020 | $11.11 | $12.97 | $10.79 | $12.84 | +18.01% | 50,026,933 |
| Nov 2020 | $7.97 | $11.29 | $7.96 | $10.88 | +40.03% | 48,979,572 |
| Oct 2020 | $7.83 | $8.68 | $7.49 | $7.77 | -0.64% | 33,849,040 |
| Sep 2020 | $7.72 | $8.49 | $7.34 | $7.82 | -1.01% | 47,277,332 |
| Aug 2020 | $7.00 | $8.05 | $6.95 | $7.90 | +16.35% | 25,517,540 |
| Jul 2020 | $6.85 | $7.62 | $6.63 | $6.79 | -3.41% | 32,856,851 |
| Jun 2020 | $6.34 | $8.25 | $6.31 | $7.03 | +14.31% | 54,880,686 |
| May 2020 | $6.13 | $6.48 | $5.26 | $6.15 | -1.44% | 23,595,307 |
| Apr 2020 | $5.60 | $6.84 | $5.42 | $6.24 | +11.23% | 22,598,607 |
| Mar 2020 | $9.08 | $9.49 | $5.06 | $5.61 | -39.68% | 72,697,917 |
| Feb 2020 | $9.48 | $10.08 | $8.70 | $9.30 | -1.27% | 59,992,068 |
| Jan 2020 | $11.17 | $11.31 | $9.36 | $9.42 | -14.36% | 30,307,968 |
| Dec 2019 | $10.61 | $11.18 | $10.29 | $11.00 | +2.33% | 30,441,209 |
| Nov 2019 | $11.04 | $11.64 | $10.60 | $10.75 | -1.47% | 40,075,331 |
| Oct 2019 | $10.27 | $11.24 | $9.66 | $10.91 | +7.49% | 35,368,421 |
| Sep 2019 | $10.14 | $11.99 | $9.91 | $10.15 | -1.07% | 48,978,990 |
| Aug 2019 | $10.33 | $10.39 | $8.57 | $10.26 | +1.48% | 41,981,120 |
| Jul 2019 | $10.47 | $10.76 | $10.04 | $10.11 | -1.65% | 27,833,366 |
| Jun 2019 | $8.74 | $10.33 | $8.72 | $10.28 | +18.57% | 29,478,700 |
| May 2019 | $10.95 | $10.97 | $8.53 | $8.67 | -20.46% | 56,862,540 |
| Apr 2019 | $10.34 | $11.36 | $10.34 | $10.90 | +6.86% | 48,727,700 |
| Mar 2019 | $11.02 | $11.18 | $10.10 | $10.20 | -6.25% | 26,170,938 |
| Feb 2019 | $9.97 | $11.00 | $9.94 | $10.88 | +9.79% | 27,771,310 |
| Jan 2019 | $8.83 | $10.34 | $8.77 | $9.91 | +7.60% | 21,237,449 |
| Dec 2018 | $10.42 | $10.53 | $8.41 | $9.21 | -5.05% | 23,182,543 |
| Nov 2018 | $10.48 | $10.95 | $9.34 | $9.70 | -6.64% | 27,776,556 |
| Oct 2018 | $12.03 | $12.23 | $9.67 | $10.39 | -13.49% | 33,743,195 |
| Sep 2018 | $11.77 | $12.68 | $11.46 | $12.01 | +0.17% | 21,596,842 |
| Aug 2018 | $11.92 | $12.39 | $11.11 | $11.99 | +2.30% | 37,547,453 |
| Jul 2018 | $10.34 | $11.79 | $10.09 | $11.72 | +11.30% | 46,156,058 |
| Jun 2018 | $11.76 | $12.07 | $10.34 | $10.53 | -10.31% | 37,284,536 |
| May 2018 | $12.27 | $13.02 | $11.63 | $11.74 | -4.16% | 34,322,333 |
| Apr 2018 | $12.35 | $12.80 | $11.52 | $12.25 | -1.21% | 41,915,067 |
| Mar 2018 | $13.49 | $13.72 | $12.05 | $12.40 | -7.81% | 41,858,755 |
| Feb 2018 | $15.37 | $15.64 | $13.11 | $13.45 | -8.50% | 44,602,745 |
| Jan 2018 | $13.38 | $15.17 | $13.32 | $14.70 | +9.70% | 42,551,334 |
| Dec 2017 | $12.86 | $13.64 | $12.73 | $13.40 | +3.08% | 36,650,696 |
| Nov 2017 | $13.36 | $13.37 | $12.48 | $13.00 | +2.36% | 44,961,013 |
| Oct 2017 | $12.12 | $12.83 | $11.81 | $12.70 | +5.75% | 31,612,960 |
| Sep 2017 | $11.41 | $12.05 | $11.19 | $12.01 | +5.72% | 15,497,850 |
| Aug 2017 | $11.56 | $11.82 | $10.87 | $11.36 | -1.39% | 20,478,611 |
| Jul 2017 | $11.63 | $12.13 | $11.21 | $11.52 | +1.23% | 33,364,680 |
| Jun 2017 | $11.17 | $11.79 | $10.78 | $11.38 | +1.79% | 36,706,115 |
| May 2017 | $11.29 | $11.50 | $10.36 | $11.18 | +0.72% | 40,114,766 |
| Apr 2017 | $9.64 | $11.15 | $9.36 | $11.10 | +15.15% | 31,163,587 |
| Mar 2017 | $9.40 | $9.91 | $9.36 | $9.64 | +4.33% | 27,167,184 |
| Feb 2017 | $8.90 | $9.67 | $8.74 | $9.24 | +3.13% | 32,879,470 |
| Jan 2017 | $8.76 | $9.51 | $8.57 | $8.96 | +3.11% | 30,967,617 |
| Dec 2016 | $8.53 | $9.25 | $8.40 | $8.69 | +1.88% | 25,427,186 |
| Nov 2016 | $7.57 | $8.67 | $7.09 | $8.53 | +9.64% | 24,249,261 |
| Oct 2016 | $7.12 | $7.87 | $7.11 | $7.78 | +7.76% | 22,744,750 |
| Sep 2016 | $7.39 | $7.50 | $6.92 | $7.22 | -1.37% | 19,251,994 |
| Aug 2016 | $7.12 | $7.67 | $6.77 | $7.32 | +2.66% | 24,318,859 |
| Jul 2016 | $7.22 | $7.32 | $6.26 | $7.13 | -0.28% | 48,881,375 |
| Jun 2016 | $7.00 | $7.91 | $6.74 | $7.15 | +1.13% | 48,767,667 |
| May 2016 | $7.89 | $7.89 | $6.61 | $7.07 | -8.66% | 45,395,471 |
| Apr 2016 | $6.56 | $7.81 | $6.03 | $7.74 | +14.50% | 36,877,633 |
| Mar 2016 | $6.65 | $7.11 | $6.47 | $6.76 | +1.96% | 24,771,212 |
| Feb 2016 | $6.33 | $6.70 | $5.84 | $6.63 | +5.91% | 35,618,090 |
| Jan 2016 | $6.59 | $6.62 | $5.67 | $6.26 | -8.48% | 40,607,382 |
| Dec 2015 | $7.40 | $7.45 | $6.74 | $6.84 | -6.43% | 25,739,451 |
| Nov 2015 | $6.86 | $7.32 | $6.31 | $7.31 | +7.66% | 33,232,853 |
| Oct 2015 | $6.58 | $7.43 | $6.44 | $6.79 | +4.14% | 35,651,177 |
| Sep 2015 | $7.78 | $7.82 | $6.36 | $6.52 | -17.57% | 26,806,131 |
| Aug 2015 | $9.01 | $9.39 | $7.64 | $7.91 | -11.82% | 33,107,036 |
| Jul 2015 | $9.44 | $9.72 | $8.50 | $8.97 | -3.34% | 34,683,460 |
| Jun 2015 | $8.98 | $9.61 | $8.47 | $9.28 | +4.62% | 34,229,583 |
| May 2015 | $8.68 | $9.11 | $8.39 | $8.87 | +1.72% | 21,871,430 |
| Apr 2015 | $8.28 | $9.10 | $8.10 | $8.72 | +6.86% | 41,562,888 |
| Mar 2015 | $8.25 | $8.38 | $7.53 | $8.16 | -1.81% | 37,732,372 |
| Feb 2015 | $7.57 | $8.77 | $7.50 | $8.31 | +8.63% | 28,036,603 |
| Jan 2015 | $7.95 | $8.00 | $7.35 | $7.65 | -5.09% | 22,988,177 |
| Dec 2014 | $7.86 | $8.32 | $7.66 | $8.06 | +3.47% | 14,519,375 |
| Nov 2014 | $8.17 | $8.42 | $7.74 | $7.79 | -4.42% | 14,204,123 |
| Oct 2014 | $7.81 | $8.42 | $7.45 | $8.15 | +2.77% | 42,844,241 |
| Sep 2014 | $8.68 | $8.76 | $7.58 | $7.93 | -9.27% | 16,698,424 |
| Aug 2014 | $9.07 | $9.08 | $8.31 | $8.74 | -5.10% | 24,285,117 |
| Jul 2014 | $10.14 | $10.37 | $8.67 | $9.21 | -9.88% | 23,189,068 |
| Jun 2014 | $10.96 | $10.99 | $10.16 | $10.22 | -6.41% | 11,048,279 |
| May 2014 | $11.57 | $11.67 | $10.50 | $10.92 | -5.78% | 17,013,819 |
| Apr 2014 | $11.58 | $11.84 | $10.76 | $11.59 | +0.78% | 9,743,210 |
| Mar 2014 | $10.73 | $11.60 | $10.53 | $11.50 | +5.31% | 9,399,798 |
| Feb 2014 | $10.53 | $11.29 | $10.16 | $10.92 | +3.61% | 11,748,855 |
| Jan 2014 | $11.19 | $11.95 | $10.38 | $10.54 | -7.14% | 16,711,672 |
| Dec 2013 | $11.22 | $11.44 | $10.23 | $11.35 | +0.18% | 14,776,205 |
| Nov 2013 | $11.44 | $11.55 | $11.09 | $11.33 | -3.41% | 18,447,337 |
| Oct 2013 | $12.76 | $13.16 | $11.73 | $11.73 | -6.16% | 21,550,148 |
| Sep 2013 | $46.32 | $51.34 | $12.45 | $12.50 | -72.76% | 8,698,652 |
| Aug 2013 | $47.74 | $49.95 | $45.61 | $45.88 | -2.36% | 7,373,065 |
| Jul 2013 | $42.15 | $47.45 | $41.02 | $46.99 | +15.68% | 5,190,834 |
| Jun 2013 | $43.61 | $44.68 | $40.50 | $40.62 | -7.18% | 3,524,388 |
| May 2013 | $40.89 | $44.70 | $40.54 | $43.76 | +6.39% | 5,902,780 |
| Apr 2013 | $41.40 | $45.74 | $38.61 | $41.13 | -0.46% | 10,149,909 |
| Mar 2013 | $43.39 | $44.98 | $40.03 | $41.32 | -6.73% | 14,361,508 |
| Feb 2013 | $48.57 | $48.57 | $42.97 | $44.30 | -7.21% | 6,975,545 |
| Jan 2013 | $41.63 | $48.76 | $41.35 | $47.74 | +18.49% | 10,309,013 |
| Dec 2012 | $47.81 | $49.99 | $39.35 | $40.29 | -15.37% | 15,213,209 |
| Nov 2012 | $45.00 | $49.45 | $42.58 | $47.61 | +6.27% | 14,072,310 |
| Oct 2012 | $39.05 | $45.90 | $38.69 | $44.80 | +15.55% | 6,460,318 |
| Sep 2012 | $39.85 | $44.96 | $38.19 | $38.77 | -2.05% | 7,094,064 |
| Aug 2012 | $38.43 | $42.27 | $36.65 | $39.58 | +3.83% | 6,386,019 |
| Jul 2012 | $38.93 | $41.20 | $34.36 | $38.12 | -1.90% | 11,376,837 |
| Jun 2012 | $37.00 | $41.14 | $35.35 | $38.86 | +1.62% | 8,785,965 |
| May 2012 | $46.01 | $47.45 | $38.23 | $38.24 | -16.45% | 12,480,511 |
| Apr 2012 | $39.56 | $47.62 | $37.58 | $45.77 | +15.29% | 11,623,325 |
| Mar 2012 | $43.27 | $44.43 | $38.34 | $39.70 | -7.48% | 9,091,217 |
| Feb 2012 | $42.47 | $45.00 | $41.50 | $42.91 | +2.80% | 7,633,367 |
| Jan 2012 | $36.99 | $47.74 | $36.99 | $41.74 | +15.98% | 7,686,057 |
| Dec 2011 | $39.47 | $41.07 | $34.72 | $35.99 | -9.39% | 7,674,039 |
| Nov 2011 | $35.07 | $41.07 | $34.40 | $39.72 | +6.83% | 10,273,476 |
| Oct 2011 | $25.81 | $39.32 | $22.19 | $37.18 | +41.69% | 11,761,789 |
| Sep 2011 | $33.04 | $33.45 | $25.87 | $26.24 | -20.77% | 10,598,269 |
| Aug 2011 | $39.18 | $39.69 | $25.83 | $33.12 | -13.16% | 15,798,789 |
| Jul 2011 | $38.57 | $42.24 | $35.00 | $38.14 | -1.32% | 9,154,958 |
| Jun 2011 | $42.24 | $42.36 | $35.60 | $38.65 | -8.67% | 8,213,340 |
| May 2011 | $48.50 | $48.50 | $38.25 | $42.32 | -12.38% | 9,368,916 |
| Apr 2011 | $49.01 | $50.62 | $43.28 | $48.30 | -0.51% | 7,153,310 |
| Mar 2011 | $48.58 | $49.38 | $42.59 | $48.55 | +0.21% | 8,358,604 |
| Feb 2011 | $49.65 | $54.45 | $46.21 | $48.45 | +0.04% | 9,133,220 |
| Jan 2011 | $48.34 | $53.87 | $45.32 | $48.43 | +1.45% | 8,362,831 |
| Dec 2010 | $42.66 | $48.66 | $41.93 | $47.74 | +15.26% | 5,613,630 |
| Nov 2010 | $39.83 | $45.54 | $38.54 | $41.42 | +4.36% | 6,538,810 |
| Oct 2010 | $37.02 | $44.79 | $35.12 | $39.69 | +8.32% | 7,869,710 |
| Sep 2010 | $28.79 | $39.92 | $28.69 | $36.64 | +30.16% | 8,017,570 |
| Aug 2010 | $31.75 | $32.22 | $27.01 | $28.15 | -8.54% | 5,160,088 |
| Jul 2010 | $22.52 | $31.97 | $21.58 | $30.78 | +35.89% | 9,164,844 |
| Jun 2010 | $25.00 | $27.80 | $22.17 | $22.65 | -11.73% | 9,132,588 |
| May 2010 | $30.81 | $31.75 | $23.25 | $25.66 | -15.40% | 7,340,786 |
| Apr 2010 | $31.40 | $33.45 | $29.13 | $30.33 | -1.37% | 7,586,996 |
| Mar 2010 | $25.83 | $33.01 | $25.75 | $30.75 | +19.23% | 8,283,807 |
| Feb 2010 | $23.93 | $26.26 | $21.56 | $25.79 | +8.86% | 4,994,625 |
| Jan 2010 | $25.37 | $29.11 | $23.66 | $23.69 | -5.16% | 4,511,322 |
| Dec 2009 | $23.76 | $26.65 | $23.24 | $24.98 | +6.16% | 4,526,950 |
| Nov 2009 | $19.15 | $25.17 | $18.09 | $23.53 | +23.13% | 8,129,036 |
| Oct 2009 | $16.63 | $23.50 | $15.70 | $19.11 | +11.89% | 8,399,649 |
| Sep 2009 | $17.06 | $19.16 | $14.34 | $17.08 | +0.18% | 6,207,354 |
| Aug 2009 | $17.73 | $20.10 | $16.96 | $17.05 | -2.96% | 4,788,937 |
| Jul 2009 | $14.08 | $17.72 | $11.51 | $17.57 | +25.14% | 5,963,364 |
| Jun 2009 | $18.43 | $19.20 | $13.29 | $14.04 | -20.41% | 7,450,333 |
| May 2009 | $16.10 | $20.40 | $15.37 | $17.64 | +10.53% | 10,411,835 |
| Apr 2009 | $10.20 | $17.29 | $10.06 | $15.96 | +53.76% | 12,679,511 |
| Mar 2009 | $7.17 | $11.85 | $5.69 | $10.38 | +42.19% | 11,368,248 |
| Feb 2009 | $7.87 | $10.54 | $6.85 | $7.30 | -8.86% | 10,373,377 |
| Jan 2009 | $15.80 | $19.26 | $7.77 | $8.01 | -48.65% | 12,306,093 |
| Dec 2008 | $16.44 | $18.10 | $12.90 | $15.60 | -8.02% | 8,241,313 |
| Nov 2008 | $18.01 | $20.61 | $11.00 | $16.96 | -4.29% | 9,055,574 |
| Oct 2008 | $21.59 | $21.85 | $11.12 | $17.72 | -19.60% | 14,675,855 |
| Sep 2008 | $38.59 | $38.59 | $18.98 | $22.04 | -41.71% | 9,637,889 |
| Aug 2008 | $36.88 | $38.12 | $33.35 | $37.81 | +2.27% | 5,146,003 |
| Jul 2008 | $33.50 | $40.50 | $27.65 | $36.97 | +8.83% | 12,015,737 |
| Jun 2008 | $44.85 | $45.12 | $33.52 | $33.97 | -23.99% | 10,389,083 |
| May 2008 | $42.33 | $47.43 | $41.61 | $44.69 | +3.59% | 10,500,660 |
| Apr 2008 | $52.75 | $58.00 | $42.06 | $43.14 | -17.09% | 16,039,179 |
| Mar 2008 | $51.32 | $53.77 | $46.31 | $52.03 | +1.03% | 11,509,281 |
| Feb 2008 | $50.68 | $54.30 | $43.52 | $51.50 | +4.46% | 13,637,869 |
| Jan 2008 | $65.01 | $70.00 | $41.01 | $49.30 | -25.10% | 25,504,243 |
| Dec 2007 | $61.13 | $68.11 | $56.33 | $65.82 | +7.32% | 7,415,988 |
| Nov 2007 | $64.33 | $66.50 | $49.56 | $61.33 | -6.48% | 9,385,901 |
| Oct 2007 | $61.89 | $66.86 | $54.39 | $65.58 | +7.97% | 9,755,500 |
| Sep 2007 | $50.45 | $63.90 | $49.25 | $60.74 | +19.07% | 5,824,900 |
| Aug 2007 | $51.02 | $55.07 | $42.56 | $51.01 | -3.63% | 10,830,700 |
| Jul 2007 | $52.00 | $59.39 | $50.51 | $52.93 | +3.60% | 10,273,700 |
| Jun 2007 | $48.50 | $53.00 | $45.46 | $51.09 | +4.31% | 6,206,220 |
| May 2007 | $43.54 | $50.25 | $41.85 | $48.98 | +13.14% | 8,348,398 |
| Apr 2007 | $37.53 | $45.22 | $35.60 | $43.29 | +16.09% | 9,535,006 |
| Mar 2007 | $37.50 | $41.09 | $35.02 | $37.29 | -0.77% | 8,989,864 |
| Feb 2007 | $33.90 | $40.65 | $33.53 | $37.58 | +10.82% | 8,826,791 |
| Jan 2007 | $27.35 | $34.00 | $25.80 | $33.91 | +24.21% | 6,261,300 |
| Dec 2006 | $28.80 | $29.90 | $26.13 | $27.30 | -5.21% | 3,542,100 |
| Nov 2006 | $26.80 | $30.48 | $26.55 | $28.80 | +7.95% | 7,374,100 |
| Oct 2006 | $23.45 | $27.59 | $21.63 | $26.68 | +14.95% | 9,698,600 |
| Sep 2006 | $22.00 | $24.58 | $21.00 | $23.21 | +5.55% | 4,516,300 |
| Aug 2006 | $20.95 | $22.60 | $19.98 | $21.99 | +4.96% | 3,923,800 |
| Jul 2006 | $24.12 | $24.16 | $18.76 | $20.95 | -12.42% | 2,761,800 |
| Jun 2006 | $24.85 | $26.00 | $20.28 | $23.92 | -3.43% | 2,962,800 |
| May 2006 | $26.75 | $30.60 | $24.03 | $24.77 | -7.40% | 4,835,300 |
| Apr 2006 | $26.20 | $28.22 | $25.73 | $26.75 | +3.76% | 3,065,000 |
| Mar 2006 | $25.27 | $26.65 | $23.82 | $25.78 | +2.02% | 4,040,600 |
| Feb 2006 | $18.85 | $26.02 | $18.67 | $25.27 | +33.99% | 6,154,800 |
| Jan 2006 | $18.54 | $19.25 | $17.85 | $18.86 | – | 2,612,300 |
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% |