CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.400	9.680	9.330	9.680	9.680	2,173
2026-07-23	9.330	9.420	9.330	9.400	9.400	0
2026-07-22	9.050	9.390	9.050	9.390	9.390	3,096
2026-07-21	9.160	9.160	9.000	9.140	9.140	1,030
2026-07-20	9.280	9.350	9.120	9.120	9.120	100
2026-07-17	9.200	9.390	9.200	9.310	9.310	1,030
2026-07-16	9.240	9.360	9.190	9.360	9.360	0
2026-07-15	9.130	9.190	9.090	9.190	9.190	1,030
2026-07-14	9.140	9.310	9.020	9.020	9.020	804
2026-07-13	9.200	9.200	9.090	9.100	9.100	3,675
2026-07-10	9.010	9.210	9.010	9.210	9.210	1,330
2026-07-09	9.030	9.100	9.020	9.100	9.100	0
2026-07-08	9.080	9.110	8.910	8.910	8.910	3,150
2026-07-07	9.490	9.500	9.070	9.070	9.070	5,182
2026-07-06	9.400	9.420	9.330	9.330	9.330	1,993
2026-07-03	9.400	9.400	9.370	9.370	9.370	0
2026-07-02	9.580	9.720	9.440	9.470	9.470	4,919
2026-07-01	9.830	9.860	9.520	9.520	9.520	5,885
2026-06-30	9.910	10.020	9.910	9.930	9.930	1,880
2026-06-29	9.720	9.730	9.610	9.710	9.710	4,817
2026-06-26	9.540	9.700	9.290	9.700	9.700	6,976
2026-06-25	9.130	9.490	9.100	9.350	9.350	8,990
2026-06-24	8.900	9.120	8.830	9.120	9.120	0
2026-06-23	9.060	9.060	8.790	8.990	8.990	7,472
2026-06-22	9.150	9.340	9.110	9.340	9.340	0
2026-06-19	9.210	9.220	9.080	9.080	9.080	0
2026-06-18	9.050	9.270	9.040	9.270	9.270	0
2026-06-17	9.080	9.250	9.080	9.250	9.250	0
2026-06-16	9.270	9.270	9.060	9.060	9.060	0
2026-06-15	9.250	9.470	9.250	9.320	9.320	1,080
2026-06-12	8.960	9.260	8.960	9.260	9.260	2
2026-06-11	8.910	8.980	8.820	8.820	8.820	0
2026-06-10	9.270	9.270	9.050	9.050	9.050	0
2026-06-09	9.340	9.360	9.130	9.130	9.130	0
2026-06-08	9.330	9.510	9.330	9.510	9.510	0
2026-06-05	9.300	9.390	9.280	9.370	9.370	0
2026-06-04	9.500	9.550	9.460	9.490	9.490	0
2026-06-03	9.400	9.560	9.340	9.560	9.560	0
2026-06-02	8.490	9.330	8.480	9.330	9.330	0
2026-06-01	8.850	8.850	8.440	8.440	8.440	0
2026-05-29	8.980	9.000	8.870	8.930	8.930	0
2026-05-28	9.030	9.040	8.790	9.040	9.040	0
2026-05-27	8.790	9.020	8.790	9.020	9.020	0
2026-05-26	8.790	8.810	8.750	8.750	8.750	0
2026-05-25	8.800	8.860	8.800	8.800	8.800	0
2026-05-22	8.740	8.800	8.720	8.730	8.730	227
2026-05-21	8.990	8.990	8.620	8.620	8.620	0
2026-05-20	8.900	8.900	8.900	8.900	8.800	0
2026-05-19	9.040	9.040	8.900	8.900	8.701	0
2026-05-18	8.930	9.010	8.890	8.980	8.779	0
2026-05-15	9.150	9.150	9.020	9.020	8.818	0
2026-05-14	9.170	9.290	9.170	9.240	9.034	0
2026-05-13	9.150	9.230	9.150	9.160	9.160	65
2026-05-12	9.260	9.370	9.070	9.070	9.070	0
2026-05-11	9.210	9.320	9.060	9.320	9.320	1,080
2026-05-08	9.270	9.270	9.220	9.240	9.240	0
2026-05-07	9.230	9.280	9.230	9.280	9.280	0
2026-05-06	8.880	9.220	8.880	9.220	9.220	0
2026-05-05	8.830	8.870	8.780	8.840	8.840	0
2026-05-04	9.070	9.140	8.700	8.700	8.700	0

← NewerPage 2 of 5 · 252 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.