CNH Industrial N.V.
CNHNYSEIndustrials● Active
$10.75
$-0.10(-0.92%)
Market Cap$13.3B
P/E Ratio—
52W High$14.27
52W Low$9
CNH Industrial N.V.（CNH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.69
Dec 27, 2021
-45.4% from here
5-Year Low5Y
$9.00
Nov 7, 2025
+19.4% from low
IPO Priceadj.
$27.59
Nov 1, 1996
-61.0% since IPO
1 Year Ago
$12.85
Jun 9, 2025
-16.3% in 1Y
5 Years Ago
$18.38
Jun 8, 2021
-41.5% in 5Y
10 Years Ago
$7.89
Jun 8, 2016
+36.2% in 10Y
Historical Price Data · CNH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.86 | $11.08 | $10.68 | $10.75 | $10.75 | 8.2M | -1.01% |
| Jun 4, 2026 | $11.12 | $11.18 | $10.77 | $10.85 | $10.85 | 7.7M | -2.43% |
| Jun 3, 2026 | $10.85 | $11.11 | $10.81 | $11.04 | $11.04 | 10.4M | +1.75% |
| Jun 2, 2026 | $10.40 | $11.06 | $10.38 | $10.95 | $10.95 | 17.8M | +5.29% |
| Jun 1, 2026 | $10.17 | $10.17 | $9.74 | $9.85 | $9.85 | 16.6M | -3.15% |
| May 29, 2026 | $10.35 | $10.46 | $10.21 | $10.21 | $10.21 | 14.9M | -1.35% |
| May 28, 2026 | $10.30 | $10.60 | $10.20 | $10.46 | $10.46 | 8.5M | +1.55% |
| May 27, 2026 | $10.28 | $10.59 | $10.26 | $10.52 | $10.52 | 13.1M | +2.33% |
| May 26, 2026 | $10.17 | $10.31 | $10.11 | $10.25 | $10.25 | 8.0M | +0.79% |
| May 22, 2026 | $10.21 | $10.29 | $10.10 | $10.11 | $10.11 | 8.4M | -0.98% |
| May 21, 2026 | $10.20 | $10.30 | $9.90 | $10.15 | $10.15 | 20.6M | -0.49% |
| May 20, 2026 | $10.20 | $10.64 | $10.09 | $10.46 | $10.46 | 11.8M | +2.55% |
| May 19, 2026 | $10.43 | $10.48 | $10.15 | $10.23 | $10.23 | 8.4M | -1.92% |
| May 18, 2026 | $10.43 | $10.65 | $10.40 | $10.50 | $10.50 | 11.4M | +0.67% |
| May 15, 2026 | $10.58 | $10.66 | $10.36 | $10.43 | $10.43 | 9.8M | -1.42% |
| May 14, 2026 | $10.84 | $10.88 | $10.65 | $10.67 | $10.67 | 10.5M | -1.57% |
| May 13, 2026 | $10.78 | $10.85 | $10.63 | $10.76 | $10.76 | 11.4M | -0.19% |
| May 12, 2026 | $10.99 | $11.02 | $10.55 | $10.74 | $10.74 | 23.5M | -2.27% |
| May 11, 2026 | $10.69 | $10.98 | $10.62 | $10.97 | $10.97 | 14.4M | +2.62% |
| May 8, 2026 | $10.91 | $11.03 | $10.65 | $10.96 | $10.96 | 18.7M | +0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNH
Jan 1 → Dec 31 · 6 years2026+15.5%$9.31 → $10.75
+15.5%
2025-18.8%$11.36 → $9.22
-18.8%
2024-6.6%$12.13 → $11.33
-6.6%
2023-25.4%$16.33 → $12.18
-25.4%
2022-5.4%$16.98 → $16.06
-5.4%
2021+6.6%$18.22 → $19.43
+6.6%
Best Year2026 · +15.5%
Worst Year2023 · -25.4%
Positive Years2 / 6
Avg Annual Return-5.7%
6Y Total Return-41.0%
6Y CAGR~-8.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CNH?
If you invested $1,000 in CNH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,362
Total Return+36.2%
CAGR~+3.1% / yr
Profit+$362
Based on Jun 8, 2016 · $7.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNH Industrial N.V.（CNH）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNH 历史股价FMP 日线复权 OHLCV