CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.970	11.000	10.970	11.000	10.522	0
2024-03-11	10.760	10.980	10.760	10.980	10.502	0
2024-03-08	10.775	10.775	10.715	10.715	10.249	0
2024-03-07	10.680	10.705	10.680	10.705	10.239	0
2024-03-06	10.910	10.910	10.700	10.700	10.235	0
2024-03-05	10.790	11.030	10.735	11.030	10.550	800
2024-03-04	11.060	11.060	10.735	10.735	10.268	0
2024-03-01	11.000	11.035	10.955	11.035	10.555	1,992
2024-02-29	11.000	11.000	10.905	10.905	10.431	0
2024-02-28	11.040	11.045	11.040	11.045	10.565	0
2024-02-27	11.105	11.105	11.035	11.035	10.555	0
2024-02-26	11.170	11.190	11.085	11.085	10.603	1,664
2024-02-23	11.025	11.220	10.990	11.220	10.732	100
2024-02-22	11.300	11.300	11.090	11.090	10.608	0
2024-02-21	10.940	11.175	10.940	11.175	10.689	916
2024-02-20	11.220	11.235	10.870	10.870	10.397	187
2024-02-19	11.245	11.245	11.030	11.120	10.636	5,404
2024-02-16	11.540	11.540	11.290	11.290	10.799	0
2024-02-15	11.610	11.610	11.515	11.560	11.057	2,037
2024-02-14	11.075	11.610	10.990	11.545	11.043	4,349
2024-02-13	11.495	11.495	11.045	11.045	10.565	0
2024-02-12	11.170	11.365	11.170	11.365	10.871	0
2024-02-09	11.315	11.315	11.165	11.165	10.679	916
2024-02-08	11.435	11.435	11.355	11.355	10.861	0
2024-02-07	11.515	11.615	11.495	11.495	10.995	492
2024-02-06	11.230	11.480	11.230	11.480	10.981	2,748
2024-02-05	11.295	11.320	11.245	11.245	10.756	1,476
2024-02-02	11.275	11.285	11.210	11.285	10.794	916
2024-02-01	11.110	11.205	11.110	11.205	10.718	0
2024-01-31	11.120	11.120	11.100	11.100	10.617	185
2024-01-30	11.060	11.185	11.030	11.185	10.699	160
2024-01-29	10.990	11.055	10.990	11.055	10.574	0
2024-01-26	10.975	11.040	10.975	11.040	10.560	0
2024-01-25	10.915	10.955	10.915	10.955	10.479	0
2024-01-24	10.900	10.930	10.890	10.930	10.455	916
2024-01-23	10.800	10.830	10.800	10.830	10.359	0
2024-01-22	10.635	10.850	10.580	10.830	10.359	2,637
2024-01-19	10.635	10.635	10.595	10.595	10.134	0
2024-01-18	10.490	10.590	10.490	10.550	10.091	916
2024-01-17	10.570	10.600	10.385	10.600	10.139	2,410
2024-01-16	10.395	10.620	10.205	10.620	10.158	4,121
2024-01-15	10.535	10.535	10.380	10.485	10.029	4,820
2024-01-12	10.570	10.630	10.500	10.615	10.153	1,407
2024-01-11	10.725	10.830	10.655	10.675	10.211	937
2024-01-10	10.935	10.935	10.720	10.720	10.254	21
2024-01-09	11.115	11.115	11.050	11.050	10.569	3,664
2024-01-08	10.975	11.085	10.975	11.085	10.603	0
2024-01-05	10.895	11.050	10.895	10.975	10.498	15,675
2024-01-04	10.950	10.950	10.890	10.890	10.416	0
2024-01-03	11.090	11.090	10.975	10.975	10.498	0
2024-01-02	11.070	11.210	11.070	11.210	10.722	0
2023-12-29	10.885	11.130	10.885	11.130	10.646	30
2023-12-28	10.925	10.925	10.925	10.925	10.450	0
2023-12-27	10.885	10.885	10.885	10.885	10.412	0
2023-12-22	10.775	10.775	10.775	10.775	10.306	0
2023-12-21	10.775	10.775	10.775	10.775	10.306	0
2023-12-20	10.835	10.835	10.835	10.835	10.364	0
2023-12-19	10.615	10.615	10.615	10.615	10.153	0
2023-12-18	10.415	10.415	10.415	10.415	9.962	0
2023-12-15	10.685	10.685	10.550	10.550	10.091	0

← NewerPage 12 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.