CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	11.700	11.700	11.570	11.570	10.767	890
2022-07-19	11.195	11.575	11.195	11.575	10.772	0
2022-07-18	11.160	11.160	11.160	11.160	10.385	0
2022-07-15	10.690	10.965	10.690	10.965	10.204	0
2022-07-14	11.045	11.045	10.735	10.735	9.990	0
2022-07-13	11.075	11.075	10.905	10.905	10.148	890
2022-07-12	11.005	11.140	11.005	11.140	10.367	0
2022-07-11	11.095	11.095	11.080	11.080	10.311	0
2022-07-08	11.245	11.445	11.245	11.435	10.641	2,872
2022-07-07	10.785	11.235	10.785	11.235	10.455	0
2022-07-06	10.945	10.945	10.630	10.630	9.892	0
2022-07-05	11.185	11.185	10.670	10.670	9.929	4,450
2022-07-04	11.525	11.525	11.125	11.125	10.353	20
2022-07-01	10.915	11.080	10.915	11.035	10.269	440
2022-06-30	11.095	11.135	10.990	10.990	10.227	688
2022-06-29	11.615	11.615	11.240	11.240	10.460	0
2022-06-28	11.810	11.810	11.755	11.755	10.939	0
2022-06-27	11.580	11.665	11.490	11.665	10.855	800
2022-06-24	11.030	11.415	11.030	11.415	10.623	0
2022-06-23	11.790	11.790	11.080	11.080	10.311	0
2022-06-22	11.925	11.935	11.925	11.935	11.107	0
2022-06-21	12.160	12.250	12.160	12.250	11.400	0
2022-06-20	12.050	12.050	12.050	12.050	11.214	0
2022-06-17	11.875	12.045	11.875	12.045	11.209	0
2022-06-16	12.450	12.450	12.060	12.060	11.223	0
2022-06-15	12.735	12.735	12.585	12.585	11.712	0
2022-06-14	12.555	12.555	12.480	12.480	11.614	0
2022-06-13	12.795	12.795	12.445	12.445	11.581	1,376
2022-06-10	13.415	13.415	12.990	12.990	12.088	0
2022-06-09	13.875	13.875	13.650	13.650	12.703	0
2022-06-08	14.365	14.365	14.015	14.015	13.042	0
2022-06-07	14.290	14.290	14.145	14.145	13.163	0
2022-06-03	14.200	14.200	14.065	14.065	13.089	0
2022-06-02	13.940	14.070	13.940	14.070	13.093	0
2022-06-01	13.720	13.720	13.720	13.720	12.768	0
2022-05-31	13.885	13.885	13.885	13.885	12.921	0
2022-05-30	14.075	14.075	14.075	14.075	13.098	0
2022-05-27	13.870	13.870	13.870	13.870	12.907	0
2022-05-26	13.580	13.600	13.510	13.510	12.572	688
2022-05-25	13.450	13.450	13.450	13.450	12.517	0
2022-05-24	13.190	13.190	13.190	13.190	12.275	0
2022-05-23	13.265	13.475	13.265	13.475	12.540	688
2022-05-20	14.180	14.180	13.090	13.090	12.181	688
2022-05-19	14.050	14.050	13.925	13.925	12.959	0
2022-05-18	14.265	14.265	14.200	14.200	13.214	0
2022-05-17	14.110	14.110	14.110	14.110	13.131	0
2022-05-16	13.800	13.800	13.800	13.800	12.842	0
2022-05-13	13.390	13.815	13.390	13.815	12.856	2,976
2022-05-12	13.015	13.240	13.015	13.240	12.321	0
2022-05-11	12.930	13.425	12.930	13.425	12.493	688
2022-05-10	13.095	13.095	12.920	12.920	12.023	0
2022-05-09	13.505	13.505	12.880	12.880	11.986	688
2022-05-06	13.635	13.635	13.525	13.525	12.586	0
2022-05-05	13.990	13.990	13.790	13.790	12.833	688
2022-05-04	13.945	13.945	13.610	13.610	12.665	688
2022-05-03	13.785	14.090	13.785	13.965	12.996	1,596
2022-05-02	13.420	13.545	13.420	13.545	12.605	688
2022-04-29	13.720	13.720	13.720	13.720	12.768	0
2022-04-28	13.375	13.375	13.375	13.375	12.447	0
2022-04-27	13.390	13.390	13.390	13.390	12.461	0

← NewerPage 19 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.