CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	13.525	13.525	13.335	13.335	11.936	0
2022-01-28	13.495	13.495	13.165	13.200	11.815	1,398
2022-01-27	13.695	13.695	13.570	13.570	12.146	583
2022-01-26	13.245	13.605	13.245	13.605	12.177	1,083
2022-01-25	13.005	13.005	13.005	13.005	11.640	0
2022-01-24	14.015	14.015	14.015	14.015	12.544	0
2022-01-21	14.120	14.120	14.045	14.045	12.571	0
2022-01-20	14.425	14.425	14.425	14.425	12.911	0
2022-01-19	14.285	14.285	14.205	14.205	12.714	0
2022-01-18	14.525	14.525	14.390	14.390	12.880	0
2022-01-17	14.510	14.590	14.510	14.590	13.059	0
2022-01-14	14.415	14.440	14.300	14.440	12.925	583
2022-01-13	14.505	14.520	14.505	14.520	12.996	0
2022-01-12	14.075	14.200	14.075	14.200	12.710	583
2022-01-11	14.085	14.085	14.085	14.085	12.607	0
2022-01-10	14.365	14.365	13.980	13.980	12.513	0
2022-01-07	14.390	14.390	14.110	14.230	12.737	1,166
2022-01-06	14.330	14.330	14.330	14.330	12.826	0
2022-01-05	14.915	14.915	14.790	14.790	13.238	0
2022-01-04	14.595	14.890	14.595	14.890	13.327	583
2022-01-03	14.670	14.670	14.670	14.670	13.130	0
2021-12-30	14.909	15.013	14.909	15.013	13.437	57
2021-12-29	14.935	14.935	14.935	14.935	13.367	0
2021-12-28	14.965	14.965	14.965	14.965	13.395	0
2021-12-27	14.970	14.970	14.970	14.970	13.399	0
2021-12-23	14.204	14.543	14.204	14.543	13.017	0
2021-12-22	13.835	14.096	13.835	14.096	12.616	0
2021-12-21	13.704	13.704	13.704	13.704	12.266	0
2021-12-20	13.470	13.470	13.291	13.291	11.896	0
2021-12-17	13.883	13.883	13.848	13.848	12.395	0
2021-12-16	13.622	13.861	13.622	13.861	12.406	0
2021-12-15	13.417	13.417	13.283	13.283	11.889	0
2021-12-14	13.578	13.578	13.413	13.413	12.005	0
2021-12-13	13.717	13.717	13.535	13.535	12.114	1,712
2021-12-10	13.713	13.713	13.652	13.652	12.219	0
2021-12-09	13.783	13.783	13.783	13.783	12.336	0
2021-12-08	13.796	13.796	13.796	13.796	12.348	0
2021-12-07	13.957	13.957	13.957	13.957	12.492	0
2021-12-06	13.174	13.400	13.174	13.400	11.994	575
2021-12-03	12.935	12.935	12.935	12.935	11.577	0
2021-12-02	12.878	13.000	12.857	13.000	11.636	1,587
2021-12-01	13.122	13.122	13.122	13.122	11.745	0
2021-11-30	12.730	12.730	12.730	12.730	11.394	0
2021-11-29	12.991	12.991	12.991	12.991	11.628	0
2021-11-26	13.083	13.083	13.083	13.083	11.710	0
2021-11-25	14.000	14.000	13.957	13.957	12.492	575
2021-11-24	13.878	13.878	13.878	13.878	12.422	0
2021-11-23	13.887	13.887	13.674	13.674	12.239	0
2021-11-22	14.183	14.183	14.126	14.126	12.644	0
2021-11-19	14.500	14.500	14.157	14.157	12.671	0
2021-11-18	14.687	14.687	14.391	14.391	12.881	0
2021-11-17	14.413	14.557	14.413	14.557	13.029	0
2021-11-16	14.313	14.487	14.313	14.487	12.967	0
2021-11-15	14.209	14.209	14.209	14.209	12.718	0
2021-11-12	13.848	14.087	13.848	14.087	12.609	0
2021-11-11	13.317	13.904	13.317	13.904	12.445	0
2021-11-10	13.161	13.291	13.161	13.291	11.896	0
2021-11-09	13.217	13.217	13.122	13.122	11.745	0
2021-11-08	13.378	13.378	13.265	13.265	11.873	0
2021-11-05	13.370	13.370	13.361	13.361	11.959	0

← NewerPage 21 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.