CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	12.030	12.235	12.030	12.235	11.703	0
2023-09-19	12.370	12.370	11.980	11.980	11.459	0
2023-09-18	12.645	12.645	12.570	12.570	12.023	0
2023-09-15	12.830	12.830	12.625	12.625	12.076	0
2023-09-14	12.335	12.645	12.335	12.645	12.095	0
2023-09-13	12.540	12.540	12.400	12.400	11.861	0
2023-09-12	12.650	12.755	12.650	12.755	12.200	0
2023-09-11	12.760	12.760	12.645	12.645	12.095	0
2023-09-08	12.790	12.790	12.615	12.615	12.066	0
2023-09-07	12.870	12.870	12.800	12.800	12.243	0
2023-09-06	12.955	12.955	12.915	12.915	12.353	0
2023-09-05	12.845	13.115	12.845	13.115	12.545	0
2023-09-04	12.890	12.890	12.890	12.890	12.329	0
2023-09-01	12.750	12.750	12.750	12.750	12.195	0
2023-08-31	12.645	12.785	12.645	12.785	12.229	0
2023-08-30	12.420	12.530	12.420	12.530	11.985	0
2023-08-29	12.325	12.390	12.325	12.390	11.851	0
2023-08-28	12.085	12.275	12.085	12.275	11.741	0
2023-08-25	11.965	11.995	11.965	11.995	11.473	0
2023-08-24	12.080	12.080	11.930	11.930	11.411	0
2023-08-23	11.975	12.015	11.975	12.015	11.492	0
2023-08-22	11.985	11.985	11.950	11.950	11.430	0
2023-08-21	12.045	12.045	11.940	11.940	11.421	0
2023-08-18	12.020	12.130	12.005	12.005	11.483	774
2023-08-17	12.155	12.155	12.140	12.140	11.612	0
2023-08-16	12.080	12.190	12.080	12.190	11.660	0
2023-08-15	12.595	12.595	12.150	12.150	11.622	0
2023-08-14	12.610	12.610	12.555	12.555	12.009	0
2023-08-11	12.755	12.755	12.665	12.665	12.114	0
2023-08-10	12.825	12.825	12.765	12.765	12.210	0
2023-08-09	12.815	12.815	12.795	12.795	12.238	0
2023-08-08	12.685	12.685	12.635	12.635	12.085	0
2023-08-07	12.715	12.715	12.715	12.715	12.162	0
2023-08-04	12.880	12.880	12.820	12.820	12.262	0
2023-08-03	13.155	13.155	12.815	12.815	12.258	0
2023-08-02	13.130	13.225	13.130	13.225	12.650	0
2023-08-01	13.100	13.220	13.100	13.220	12.645	0
2023-07-31	13.065	13.110	13.065	13.110	12.540	0
2023-07-28	13.980	13.980	13.365	13.365	12.784	1,548
2023-07-27	14.135	14.135	14.020	14.020	13.410	0
2023-07-26	14.180	14.180	14.005	14.005	13.396	0
2023-07-25	14.135	14.190	14.135	14.190	13.573	0
2023-07-24	13.740	14.015	13.740	14.015	13.405	0
2023-07-21	13.920	13.920	13.845	13.845	13.243	0
2023-07-20	13.810	13.925	13.810	13.925	13.319	0
2023-07-19	13.775	13.870	13.775	13.870	13.267	0
2023-07-18	13.545	13.685	13.545	13.685	13.090	0
2023-07-17	13.355	13.580	13.355	13.580	12.989	0
2023-07-14	13.350	13.350	13.255	13.255	12.678	0
2023-07-13	13.350	13.395	13.350	13.395	12.812	0
2023-07-12	13.355	13.500	13.355	13.500	12.913	0
2023-07-11	13.185	13.325	13.185	13.325	12.745	0
2023-07-10	13.085	13.145	13.085	13.145	12.573	0
2023-07-07	12.885	13.080	12.885	13.080	12.511	0
2023-07-06	13.035	13.035	12.855	12.855	12.296	0
2023-07-05	13.310	13.310	13.240	13.240	12.664	0
2023-07-04	13.295	13.295	13.295	13.295	12.717	0
2023-07-03	13.190	13.280	13.190	13.280	12.702	0
2023-06-30	13.105	13.200	13.105	13.200	12.626	0
2023-06-29	12.975	12.975	12.925	12.925	12.363	0

← NewerPage 14 of 22 · 1,271 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.