CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.540	15.660	15.540	15.660	14.573	0
2023-01-05	15.225	15.460	15.225	15.460	14.387	500
2023-01-04	15.345	15.345	15.250	15.250	14.192	0
2023-01-03	15.250	15.280	15.250	15.280	14.219	0
2023-01-02	15.120	15.220	15.120	15.220	14.164	0
2022-12-30	15.150	15.150	15.055	15.055	14.010	0
2022-12-29	15.070	15.145	15.070	15.145	14.094	0
2022-12-28	15.345	15.345	15.080	15.080	14.033	0
2022-12-27	15.260	15.320	15.260	15.320	14.257	0
2022-12-23	15.055	15.130	15.055	15.130	14.080	0
2022-12-22	15.185	15.185	15.015	15.015	13.973	0
2022-12-21	15.160	15.160	15.145	15.145	14.094	0
2022-12-20	14.885	15.040	14.885	15.040	13.996	0
2022-12-19	14.980	14.980	14.980	14.980	13.940	0
2022-12-16	15.035	15.035	14.930	14.930	13.894	0
2022-12-15	15.200	15.200	14.940	14.940	13.903	0
2022-12-14	15.280	15.290	15.280	15.290	14.229	0
2022-12-13	15.225	15.260	15.225	15.260	14.201	0
2022-12-12	15.185	15.185	15.065	15.065	14.019	0
2022-12-09	15.455	15.455	15.315	15.315	14.252	0
2022-12-08	15.480	15.480	15.420	15.420	14.350	0
2022-12-07	15.370	15.430	15.370	15.430	14.359	0
2022-12-06	15.770	15.770	15.390	15.390	14.322	0
2022-12-05	15.610	15.680	15.610	15.680	14.592	0
2022-12-02	15.685	15.705	15.685	15.705	14.615	0
2022-12-01	15.505	15.625	15.505	15.625	14.541	0
2022-11-30	15.320	15.320	15.260	15.260	14.201	0
2022-11-29	15.440	15.440	15.185	15.185	14.131	0
2022-11-28	15.390	15.390	15.355	15.355	14.289	0
2022-11-25	15.525	15.525	15.490	15.490	14.415	0
2022-11-24	15.615	15.615	15.485	15.485	14.410	0
2022-11-23	15.270	15.625	15.270	15.625	14.541	881
2022-11-22	14.920	15.115	14.920	15.115	14.066	200
2022-11-21	14.850	14.855	14.850	14.855	13.824	0
2022-11-18	14.650	14.865	14.650	14.865	13.833	0
2022-11-17	14.645	14.645	14.450	14.450	13.447	0
2022-11-16	14.805	14.805	14.530	14.530	13.522	0
2022-11-15	14.680	14.700	14.595	14.700	13.680	1,232
2022-11-14	14.930	14.930	14.720	14.720	13.698	0
2022-11-11	14.675	14.735	14.675	14.735	13.712	0
2022-11-10	14.345	14.380	14.345	14.380	13.382	881
2022-11-09	14.400	14.400	14.400	14.400	13.401	0
2022-11-08	13.305	13.640	13.305	13.640	12.693	1,762
2022-11-07	13.295	13.400	13.295	13.350	12.423	881
2022-11-04	13.170	13.370	13.170	13.345	12.419	700
2022-11-03	12.910	13.070	12.910	13.070	12.163	0
2022-11-02	13.155	13.155	13.030	13.030	12.126	0
2022-11-01	13.290	13.290	13.030	13.030	12.126	0
2022-10-31	12.835	13.130	12.835	13.130	12.219	0
2022-10-28	12.935	12.935	12.885	12.895	12.000	881
2022-10-27	12.735	12.990	12.735	12.990	12.088	0
2022-10-25	12.655	12.765	12.655	12.765	11.879	0
2022-10-24	12.730	12.730	12.560	12.560	11.688	0
2022-10-21	12.475	12.695	12.475	12.695	11.814	0
2022-10-20	12.575	12.670	12.575	12.670	11.791	0
2022-10-19	12.870	12.870	12.620	12.620	11.744	0
2022-10-18	12.780	12.780	12.655	12.655	11.777	0
2022-10-17	12.580	12.645	12.515	12.515	11.646	881
2022-10-14	12.655	12.655	12.570	12.570	11.698	0
2022-10-13	11.990	12.510	11.990	12.510	11.642	0

← NewerPage 17 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.