CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.395	10.650	10.395	10.650	10.187	200
2023-12-13	10.180	10.180	10.060	10.060	9.622	0
2023-12-12	10.250	10.250	10.105	10.105	9.665	0
2023-12-11	10.305	10.305	10.305	10.305	9.857	0
2023-12-08	10.120	10.290	10.120	10.290	9.842	0
2023-12-07	10.205	10.205	10.135	10.135	9.694	0
2023-12-06	10.150	10.225	10.150	10.225	9.780	0
2023-12-05	10.070	10.085	10.070	10.085	9.646	0
2023-12-04	10.205	10.205	10.095	10.095	9.656	0
2023-12-01	9.828	10.215	9.828	10.215	9.771	859
2023-11-30	9.716	9.716	9.702	9.702	9.280	0
2023-11-29	9.588	9.692	9.588	9.692	9.270	0
2023-11-28	9.426	9.580	9.426	9.580	9.163	0
2023-11-27	9.266	9.266	9.266	9.266	8.863	0
2023-11-24	9.208	9.398	9.208	9.398	8.989	0
2023-11-23	9.250	9.250	9.250	9.250	8.848	0
2023-11-22	9.242	9.242	9.204	9.210	8.809	859
2023-11-21	9.408	9.408	9.228	9.228	8.827	0
2023-11-20	9.562	9.562	9.520	9.520	9.106	0
2023-11-17	9.316	9.382	9.316	9.382	8.974	0
2023-11-16	9.460	9.460	9.308	9.308	8.903	0
2023-11-15	9.310	9.506	9.310	9.506	9.093	859
2023-11-14	9.214	9.394	9.214	9.394	8.985	859
2023-11-13	9.314	9.314	9.216	9.216	8.815	150
2023-11-10	9.464	9.464	9.274	9.274	8.871	0
2023-11-09	9.640	9.640	9.586	9.586	9.169	0
2023-11-08	9.660	9.660	9.636	9.636	9.217	0
2023-11-07	10.810	10.870	10.810	10.870	10.397	859
2023-11-06	10.755	10.755	10.600	10.600	10.139	0
2023-11-03	10.580	10.745	10.580	10.745	10.278	0
2023-11-02	10.410	10.410	10.410	10.410	9.957	0
2023-11-01	10.365	10.365	10.365	10.365	9.914	0
2023-10-31	10.210	10.455	10.210	10.455	10.000	859
2023-10-30	10.350	10.350	10.225	10.225	9.780	0
2023-10-27	10.555	10.555	10.555	10.555	10.096	0
2023-10-25	10.490	10.490	10.490	10.490	10.034	0
2023-10-24	10.440	10.475	10.365	10.475	10.019	1,718
2023-10-23	10.550	10.555	10.550	10.555	10.096	0
2023-10-20	10.800	10.800	10.525	10.525	10.067	0
2023-10-19	10.970	10.970	10.910	10.910	10.435	0
2023-10-18	11.215	11.215	10.940	10.940	10.464	859
2023-10-17	11.280	11.280	11.280	11.280	10.789	0
2023-10-16	11.260	11.270	11.260	11.270	10.780	0
2023-10-13	11.470	11.470	11.260	11.260	10.770	0
2023-10-12	11.560	11.560	11.345	11.345	10.852	0
2023-10-11	11.510	11.510	11.415	11.415	10.919	0
2023-10-10	11.295	11.530	11.295	11.530	11.029	0
2023-10-09	11.065	11.080	11.060	11.060	10.579	859
2023-10-06	11.050	11.080	11.050	11.080	10.598	0
2023-10-05	11.060	11.060	11.000	11.000	10.522	0
2023-10-04	11.125	11.125	10.970	10.970	10.493	0
2023-10-03	11.230	11.230	11.125	11.125	10.641	0
2023-10-02	11.540	11.540	11.360	11.360	10.866	0
2023-09-29	11.700	11.700	11.565	11.565	11.062	0
2023-09-28	11.550	11.645	11.550	11.645	11.139	0
2023-09-27	11.390	11.485	11.390	11.485	10.985	0
2023-09-26	11.455	11.455	11.410	11.410	10.914	0
2023-09-25	11.500	11.500	11.500	11.500	11.000	0
2023-09-22	11.565	11.565	11.565	11.565	11.062	0
2023-09-21	12.100	12.100	11.770	11.770	11.258	0

← NewerPage 13 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.