CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	12.125	12.125	11.895	11.895	11.069	0
2022-10-11	12.100	12.100	12.065	12.065	11.228	0
2022-10-10	12.045	12.255	12.045	12.255	11.404	0
2022-10-07	12.295	12.295	12.005	12.005	11.172	1,681
2022-10-06	12.400	12.400	12.340	12.340	11.484	0
2022-10-05	12.465	12.465	12.230	12.230	11.381	0
2022-10-04	12.050	12.345	12.050	12.345	11.488	0
2022-10-03	11.830	11.830	11.830	11.830	11.009	0
2022-09-30	11.520	11.590	11.520	11.590	10.786	0
2022-09-29	11.360	11.360	11.360	11.360	10.572	0
2022-09-28	11.355	11.725	11.355	11.725	10.911	890
2022-09-27	11.590	11.590	11.590	11.590	10.786	0
2022-09-26	11.440	11.520	11.440	11.520	10.720	0
2022-09-23	11.760	11.760	11.345	11.345	10.558	0
2022-09-22	11.995	12.035	11.800	11.800	10.981	890
2022-09-21	11.930	12.185	11.930	12.185	11.339	0
2022-09-20	12.220	12.220	11.995	11.995	11.162	0
2022-09-19	11.740	12.130	11.740	12.130	11.288	890
2022-09-16	12.100	12.100	11.815	11.815	10.995	0
2022-09-15	12.340	12.345	12.340	12.345	11.488	0
2022-09-14	12.425	12.425	12.270	12.270	11.418	0
2022-09-13	12.755	12.755	12.495	12.520	11.651	890
2022-09-12	12.465	12.590	12.465	12.590	11.716	0
2022-09-09	12.175	12.355	12.175	12.355	11.498	0
2022-09-08	12.160	12.160	12.065	12.065	11.228	0
2022-09-07	12.085	12.095	12.085	12.095	11.256	0
2022-09-06	12.250	12.250	12.205	12.205	11.358	0
2022-09-05	12.215	12.215	12.200	12.210	11.363	850
2022-09-02	12.065	12.520	12.065	12.520	11.651	0
2022-09-01	12.235	12.235	11.955	11.955	11.125	0
2022-08-31	12.545	12.545	12.215	12.215	11.367	0
2022-08-30	12.660	12.660	12.405	12.405	11.544	0
2022-08-29	12.425	12.505	12.425	12.505	11.637	0
2022-08-26	13.040	13.040	12.530	12.530	11.660	1,780
2022-08-25	12.765	12.815	12.765	12.815	11.926	0
2022-08-24	12.575	12.645	12.575	12.645	11.767	0
2022-08-23	12.410	12.550	12.410	12.550	11.679	0
2022-08-22	12.410	12.410	12.405	12.405	11.544	0
2022-08-19	12.695	12.695	12.445	12.445	11.581	0
2022-08-18	12.550	12.690	12.550	12.690	11.809	0
2022-08-17	12.875	12.875	12.450	12.450	11.586	0
2022-08-16	12.740	12.740	12.740	12.740	11.856	0
2022-08-15	12.720	12.730	12.720	12.730	11.846	0
2022-08-12	12.720	12.720	12.705	12.705	11.823	0
2022-08-11	12.560	12.695	12.560	12.695	11.814	0
2022-08-10	12.235	12.475	12.235	12.475	11.609	890
2022-08-09	12.425	12.425	12.250	12.250	11.400	0
2022-08-08	12.460	12.460	12.360	12.360	11.502	150
2022-08-05	12.320	12.320	12.230	12.230	11.381	0
2022-08-04	12.185	12.360	12.185	12.360	11.502	0
2022-08-03	12.030	12.090	12.030	12.090	11.251	0
2022-08-02	12.045	12.045	12.045	12.045	11.209	0
2022-08-01	12.560	12.560	12.085	12.085	11.246	0
2022-07-29	12.145	12.480	12.145	12.480	11.614	1,780
2022-07-28	11.655	11.880	11.655	11.880	11.055	0
2022-07-27	11.570	11.570	11.495	11.495	10.697	0
2022-07-26	11.680	11.680	11.440	11.440	10.646	0
2022-07-25	11.490	11.675	11.490	11.675	10.865	890
2022-07-22	11.620	11.620	11.590	11.590	10.786	0
2022-07-21	11.475	11.610	11.475	11.610	10.804	0

← NewerPage 18 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.