CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	12.950	12.950	12.900	12.900	12.339	0
2023-06-27	12.965	12.965	12.875	12.875	12.315	0
2023-06-26	12.670	12.750	12.670	12.750	12.195	0
2023-06-23	13.105	13.105	12.865	12.865	12.305	0
2023-06-22	13.175	13.195	13.175	13.195	12.621	0
2023-06-21	13.035	13.330	13.035	13.330	12.750	0
2023-06-20	13.055	13.055	13.055	13.055	12.487	0
2023-06-19	13.285	13.285	13.285	13.285	12.707	0
2023-06-16	13.330	13.330	13.300	13.300	12.722	0
2023-06-15	13.310	13.315	13.310	13.315	12.736	0
2023-06-14	13.260	13.375	13.260	13.375	12.793	0
2023-06-13	13.040	13.300	13.040	13.300	12.722	0
2023-06-12	12.860	12.860	12.860	12.860	12.301	0
2023-06-09	12.760	12.760	12.710	12.710	12.157	0
2023-06-08	12.815	12.835	12.815	12.835	12.277	0
2023-06-07	12.450	12.605	12.450	12.605	12.057	0
2023-06-06	12.295	12.470	12.295	12.470	11.928	0
2023-06-05	12.565	12.565	12.290	12.290	11.755	0
2023-06-02	12.265	12.580	12.265	12.580	12.033	0
2023-06-01	12.110	12.255	12.110	12.255	11.722	0
2023-05-31	12.035	12.035	12.020	12.020	11.497	0
2023-05-30	12.240	12.240	12.240	12.240	11.708	0
2023-05-29	12.510	12.510	12.510	12.510	11.966	0
2023-05-26	12.375	12.430	12.375	12.430	11.889	0
2023-05-25	12.475	12.475	12.280	12.280	11.746	0
2023-05-24	12.875	12.875	12.875	12.875	12.315	0
2023-05-23	12.935	13.165	12.935	13.165	12.592	713
2023-05-22	12.845	12.845	12.790	12.790	12.234	0
2023-05-19	13.020	13.340	12.980	12.980	12.415	713
2023-05-18	12.880	12.880	12.880	12.880	12.320	0
2023-05-17	12.580	12.740	12.580	12.740	12.186	0
2023-05-16	12.845	12.845	12.645	12.645	12.095	0
2023-05-15	12.965	12.965	12.920	12.920	12.358	0
2023-05-12	13.000	13.060	13.000	13.060	12.492	0
2023-05-11	12.985	12.985	12.700	12.700	12.148	0
2023-05-10	12.965	12.965	12.960	12.960	12.396	0
2023-05-09	12.950	12.950	12.950	12.950	12.387	0
2023-05-08	11.960	11.960	11.960	11.960	11.440	0
2023-05-05	12.385	12.385	11.960	11.960	11.440	1,426
2023-05-04	12.595	12.595	12.395	12.395	11.856	0
2023-05-03	12.785	12.785	12.770	12.770	12.215	0
2023-05-02	12.865	12.865	12.615	12.615	12.066	0
2023-04-28	12.775	12.775	12.740	12.740	12.186	0
2023-04-27	12.515	12.515	12.475	12.475	11.932	0
2023-04-26	12.565	12.565	12.475	12.475	11.932	0
2023-04-25	12.745	12.745	12.670	12.670	12.119	0
2023-04-24	12.805	12.860	12.805	12.860	12.301	0
2023-04-21	13.290	13.290	13.290	13.290	12.368	0
2023-04-20	13.405	13.405	13.405	13.405	12.475	0
2023-04-19	13.400	13.400	13.400	13.400	12.470	0
2023-04-18	13.475	13.475	13.475	13.475	12.540	0
2023-04-17	13.425	13.425	13.410	13.410	12.479	0
2023-04-14	13.305	13.385	13.305	13.385	12.456	0
2023-04-13	13.280	13.280	13.235	13.235	12.316	0
2023-04-12	13.085	13.220	13.085	13.220	12.302	0
2023-04-11	13.090	13.090	12.990	12.990	12.088	0
2023-04-06	13.435	13.435	13.435	13.435	12.503	0
2023-04-05	13.435	13.435	13.435	13.435	12.503	0
2023-04-04	14.000	14.000	13.470	13.470	12.535	0
2023-04-03	14.155	14.155	13.895	13.895	12.931	0

← NewerPage 15 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.