CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	13.495	13.495	13.020	13.020	12.116	0
2022-04-25	13.305	13.305	13.305	13.305	12.382	0
2022-04-22	14.535	14.535	14.070	14.070	13.093	0
2022-04-21	14.720	14.720	14.720	14.720	13.698	0
2022-04-20	14.570	14.570	14.570	14.570	13.559	0
2022-04-19	14.310	14.480	14.310	14.480	13.475	0
2022-04-14	14.625	14.625	14.490	14.490	13.224	0
2022-04-13	14.365	14.555	14.365	14.555	13.028	0
2022-04-12	13.845	14.245	13.845	14.245	12.750	0
2022-04-11	13.750	13.925	13.750	13.925	12.464	0
2022-04-08	13.535	13.785	13.535	13.785	12.338	0
2022-04-07	14.075	14.075	14.075	14.075	12.598	0
2022-04-06	14.075	14.075	14.075	14.075	12.598	0
2022-04-05	14.075	14.075	14.075	14.075	12.598	0
2022-04-04	14.250	14.250	14.250	14.250	12.755	0
2022-04-01	14.475	14.475	14.475	14.475	12.956	69
2022-03-31	14.425	14.425	14.425	14.425	12.911	0
2022-03-30	14.535	14.535	14.535	14.535	13.010	0
2022-03-29	15.310	15.310	14.525	14.525	13.001	0
2022-03-28	15.330	15.330	15.065	15.065	13.484	0
2022-03-25	15.180	15.180	15.055	15.055	13.475	0
2022-03-24	15.040	15.075	15.040	15.075	13.493	583
2022-03-23	15.000	15.080	14.970	15.080	13.497	583
2022-03-22	14.760	15.015	14.760	14.950	13.381	330
2022-03-21	14.145	14.610	14.145	14.610	13.077	0
2022-03-18	14.225	14.225	13.965	13.965	12.499	0
2022-03-17	14.070	14.070	14.060	14.060	12.584	0
2022-03-16	14.210	14.210	14.000	14.000	12.531	0
2022-03-15	13.970	13.970	13.970	13.970	12.504	0
2022-03-14	14.070	14.070	14.070	14.070	12.593	0
2022-03-11	13.680	13.680	13.680	13.680	12.244	0
2022-03-10	13.510	13.510	13.135	13.240	11.851	1,708
2022-03-09	13.155	13.420	13.110	13.420	12.012	583
2022-03-08	12.835	12.835	12.835	12.835	11.488	0
2022-03-07	11.820	12.670	11.820	12.670	11.340	0
2022-03-04	12.895	12.895	12.285	12.285	10.996	0
2022-03-03	12.915	12.995	12.915	12.930	11.573	141
2022-03-02	12.455	12.805	12.455	12.805	11.461	1,749
2022-03-01	13.020	13.020	12.505	12.505	11.193	0
2022-02-28	12.615	12.775	12.445	12.775	11.434	497
2022-02-25	12.565	12.775	12.565	12.775	11.434	0
2022-02-24	12.420	12.420	12.420	12.420	11.117	0
2022-02-23	13.150	13.150	12.720	12.720	11.385	53
2022-02-22	13.090	13.540	12.880	13.540	12.119	1,017
2022-02-21	13.960	13.960	13.365	13.365	11.962	0
2022-02-18	14.165	14.165	13.915	13.915	12.455	0
2022-02-17	14.305	14.305	14.090	14.090	12.611	0
2022-02-16	14.300	14.300	14.235	14.235	12.741	0
2022-02-15	13.895	14.170	13.895	14.170	12.683	1,031
2022-02-14	14.085	14.085	13.900	13.965	12.499	583
2022-02-11	14.365	14.555	14.365	14.555	13.028	0
2022-02-10	14.045	14.555	14.045	14.555	13.028	449
2022-02-09	13.500	13.950	13.500	13.950	12.486	1,032
2022-02-08	12.810	13.245	12.810	13.245	11.855	2,477
2022-02-07	13.045	13.045	12.870	12.870	11.519	0
2022-02-04	12.930	12.930	12.930	12.930	11.573	0
2022-02-03	13.520	13.520	13.345	13.345	11.945	0
2022-02-02	13.655	13.655	13.560	13.560	12.137	0
2022-02-01	13.510	13.510	13.450	13.450	12.039	0
2022-01-31	13.525	13.525	13.335	13.335	11.936	0

← NewerPage 20 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.