CNH Industrial N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	9.138	9.236	9.138	9.236	9.236	0
2024-08-29	9.064	9.152	9.064	9.136	9.136	0
2024-08-28	9.086	9.086	9.048	9.048	9.048	0
2024-08-27	9.154	9.154	9.028	9.028	9.028	0
2024-08-26	9.106	9.150	9.072	9.122	9.122	0
2024-08-23	9.078	9.172	9.076	9.172	9.172	0
2024-08-22	9.044	9.128	9.036	9.064	9.064	0
2024-08-21	8.844	8.946	8.844	8.946	8.946	1,049
2024-08-20	9.034	9.056	8.824	8.824	8.824	3,147
2024-08-19	8.902	9.026	8.902	9.026	9.026	0
2024-08-16	9.094	9.094	8.992	8.992	8.992	0
2024-08-15	8.808	9.058	8.792	9.058	9.058	0
2024-08-14	8.710	8.780	8.684	8.752	8.752	83
2024-08-13	8.716	8.716	8.626	8.626	8.626	0
2024-08-12	8.848	8.920	8.730	8.730	8.730	0
2024-08-09	8.976	8.994	8.794	8.794	8.794	0
2024-08-08	8.808	9.062	8.796	8.956	8.956	1,049
2024-08-07	8.914	8.978	8.908	8.942	8.942	0
2024-08-06	8.934	9.060	8.812	8.854	8.854	2,433
2024-08-05	8.708	8.872	8.580	8.820	8.820	3,283
2024-08-02	9.296	9.296	9.044	9.044	9.044	0
2024-08-01	9.676	9.676	9.492	9.492	9.492	3,347
2024-07-31	9.358	9.756	9.354	9.660	9.660	3,403
2024-07-30	9.326	9.350	9.090	9.272	9.272	0
2024-07-29	9.596	9.596	9.394	9.394	9.394	800
2024-07-26	9.406	9.514	9.352	9.514	9.514	1,049
2024-07-25	9.118	9.368	9.058	9.368	9.368	283
2024-07-24	9.236	9.350	9.204	9.236	9.236	280
2024-07-23	9.446	9.446	9.312	9.312	9.312	0
2024-07-22	9.580	9.612	9.460	9.460	9.460	0
2024-07-19	9.644	9.644	9.432	9.432	9.432	0
2024-07-18	9.728	9.812	9.694	9.812	9.812	0
2024-07-17	9.658	9.694	9.540	9.694	9.694	998
2024-07-16	9.388	9.646	9.338	9.646	9.646	2,098
2024-07-15	9.218	9.252	9.200	9.252	9.252	0
2024-07-12	9.196	9.268	9.188	9.222	9.222	0
2024-07-11	8.868	9.098	8.864	9.098	9.098	0
2024-07-10	8.766	8.828	8.760	8.828	8.828	0
2024-07-09	8.946	8.946	8.794	8.794	8.794	24
2024-07-08	8.916	8.960	8.874	8.960	8.960	800
2024-07-05	9.160	9.182	8.934	8.934	8.934	1,119
2024-07-04	9.164	9.184	9.132	9.184	9.184	2,152
2024-07-03	9.050	9.196	9.050	9.196	9.196	0
2024-07-02	9.146	9.146	8.840	8.986	8.986	1,049
2024-07-01	9.348	9.348	9.156	9.156	9.156	945
2024-06-28	9.538	9.538	9.422	9.422	9.422	3,370
2024-06-27	9.466	9.540	9.466	9.540	9.540	585
2024-06-26	9.166	9.344	9.166	9.338	9.338	845
2024-06-25	9.512	9.512	9.216	9.216	9.216	845
2024-06-24	9.436	9.598	9.436	9.598	9.598	0
2024-06-21	9.496	9.496	9.468	9.468	9.468	0
2024-06-20	9.572	9.572	9.462	9.462	9.462	725
2024-06-19	9.634	9.634	9.508	9.614	9.614	800
2024-06-18	9.688	9.728	9.688	9.700	9.700	845
2024-06-17	9.730	9.730	9.586	9.586	9.586	0
2024-06-14	9.668	9.682	9.668	9.682	9.682	0
2024-06-13	9.534	9.534	9.526	9.526	9.526	0
2024-06-12	9.270	9.490	9.270	9.490	9.490	0
2024-06-11	9.352	9.352	9.308	9.308	9.308	100
2024-06-10	9.570	9.570	9.322	9.322	9.322	0

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-24	0.3572 GBP
2022-04-19	0.2824 GBP
2021-04-19	0.0952 GBP
2020-04-20	0.1800 GBP
2019-04-23	0.1578 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.