CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.070	14.115	14.070	14.115	13.135	0
2023-03-30	14.005	14.040	14.005	14.040	13.066	0
2023-03-29	13.800	13.825	13.800	13.825	12.865	0
2023-03-28	13.850	13.850	13.700	13.700	12.749	0
2023-03-27	13.660	13.660	13.650	13.650	12.703	0
2023-03-24	13.490	13.490	13.345	13.345	12.419	0
2023-03-23	13.510	13.535	13.510	13.535	12.596	0
2023-03-22	13.680	13.680	13.635	13.635	12.689	0
2023-03-21	13.415	13.685	13.415	13.685	12.735	0
2023-03-20	12.920	13.170	12.920	13.170	12.256	881
2023-03-17	13.505	13.505	13.020	13.020	12.116	0
2023-03-16	13.580	13.580	13.290	13.290	12.368	0
2023-03-15	13.965	13.965	13.355	13.355	12.428	0
2023-03-14	14.010	14.220	14.010	14.220	13.233	0
2023-03-13	14.670	14.670	14.055	14.055	13.080	0
2023-03-10	15.230	15.230	14.915	14.915	13.880	0
2023-03-09	15.600	15.600	15.490	15.490	14.415	0
2023-03-08	15.550	15.550	15.515	15.515	14.438	0
2023-03-07	15.680	15.680	15.610	15.610	14.527	0
2023-03-06	15.920	15.920	15.760	15.760	14.666	0
2023-03-03	15.645	15.860	15.645	15.860	14.759	0
2023-03-02	15.435	15.525	15.435	15.525	14.447	0
2023-03-01	15.745	15.745	15.480	15.480	14.406	0
2023-02-28	15.435	15.590	15.435	15.590	14.508	0
2023-02-27	15.745	15.745	15.635	15.635	14.550	0
2023-02-24	15.855	15.855	15.555	15.555	14.475	0
2023-02-23	15.500	15.800	15.500	15.800	14.703	0
2023-02-22	15.275	15.470	15.275	15.470	14.396	0
2023-02-21	15.570	15.570	15.310	15.310	14.247	0
2023-02-20	15.650	15.650	15.590	15.590	14.508	0
2023-02-17	15.255	15.580	15.255	15.580	14.499	871
2023-02-16	15.410	15.410	15.350	15.350	14.285	0
2023-02-15	15.170	15.275	15.170	15.275	14.215	0
2023-02-14	15.260	15.260	15.150	15.150	14.099	0
2023-02-13	15.190	15.220	15.190	15.220	14.164	0
2023-02-10	15.150	15.150	14.990	14.990	13.950	0
2023-02-09	15.135	15.135	15.090	15.090	14.043	0
2023-02-08	14.930	14.930	14.855	14.855	13.824	0
2023-02-07	14.960	14.960	14.905	14.905	13.871	0
2023-02-06	14.830	14.870	14.830	14.870	13.838	0
2023-02-03	14.960	14.960	14.890	14.890	13.857	0
2023-02-02	16.275	16.630	16.275	16.455	15.313	4,304
2023-02-01	16.290	16.310	16.290	16.310	15.178	0
2023-01-31	16.255	16.255	16.175	16.175	15.052	0
2023-01-30	16.120	16.285	16.120	16.285	15.155	0
2023-01-27	16.300	16.300	16.185	16.185	15.062	0
2023-01-26	15.955	15.955	15.890	15.890	14.787	0
2023-01-25	15.845	15.845	15.810	15.810	14.713	0
2023-01-24	15.820	15.820	15.770	15.770	14.675	0
2023-01-23	15.775	15.775	15.745	15.745	14.652	0
2023-01-20	15.620	15.665	15.620	15.665	14.578	0
2023-01-19	15.950	15.950	15.520	15.520	14.443	0
2023-01-18	15.990	15.990	15.980	15.980	14.871	0
2023-01-17	16.055	16.055	15.905	15.905	14.801	0
2023-01-16	16.090	16.090	15.985	15.985	14.876	0
2023-01-13	16.025	16.025	16.025	16.025	14.913	0
2023-01-12	15.920	15.925	15.920	15.925	14.820	0
2023-01-11	15.695	15.695	15.695	15.695	14.606	0
2023-01-10	15.595	15.625	15.595	15.625	14.541	0
2023-01-09	15.770	15.770	15.750	15.750	14.657	0

← NewerPage 16 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.