CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.660	9.310	8.660	9.310	9.310	1,080
2026-04-29	8.600	8.610	8.540	8.540	8.540	0
2026-04-28	8.760	8.780	8.590	8.590	8.590	0
2026-04-27	8.750	8.800	8.680	8.680	8.680	0
2026-04-24	9.000	9.000	8.770	8.770	8.770	0
2026-04-23	8.940	9.050	8.910	8.910	8.910	0
2026-04-22	9.260	9.340	9.080	9.080	9.080	0
2026-04-21	9.190	9.280	9.190	9.280	9.280	0
2026-04-20	8.980	9.100	8.940	9.100	9.100	0
2026-04-17	8.890	9.020	8.880	9.020	9.020	0
2026-04-16	9.070	9.080	8.980	9.030	9.030	1,080
2026-04-15	9.740	9.740	9.060	9.060	9.060	148
2026-04-14	9.800	9.870	9.730	9.730	9.730	0
2026-04-13	9.810	9.860	9.710	9.710	9.710	0
2026-04-10	9.940	9.980	9.940	9.950	9.950	0
2026-04-09	9.790	9.790	9.750	9.780	9.780	28
2026-04-08	9.390	9.710	9.390	9.710	9.710	1,080
2026-04-07	9.260	9.310	9.140	9.140	9.140	0
2026-04-02	9.400	9.430	9.290	9.300	9.300	28
2026-04-01	9.590	9.590	9.490	9.550	9.550	44
2026-03-31	9.150	9.240	9.150	9.230	9.230	0
2026-03-30	9.380	9.440	9.260	9.260	9.260	20
2026-03-27	9.540	9.540	9.330	9.410	9.410	24
2026-03-26	9.610	9.610	9.520	9.520	9.520	0
2026-03-25	9.320	9.510	9.320	9.510	9.510	1,250
2026-03-24	8.990	9.260	8.640	9.260	9.260	3,748
2026-03-23	8.500	8.830	8.500	8.830	8.830	562
2026-03-20	8.710	8.710	8.640	8.670	8.670	0
2026-03-19	8.840	8.840	8.540	8.690	8.690	0
2026-03-18	9.260	9.290	9.050	9.050	9.050	0
2026-03-17	9.130	9.170	9.070	9.170	9.170	0
2026-03-16	9.320	9.320	9.200	9.200	9.200	0
2026-03-13	9.370	9.390	9.160	9.340	9.340	0
2026-03-12	9.450	9.510	9.280	9.400	9.400	0
2026-03-11	9.480	9.480	9.410	9.460	9.460	0
2026-03-10	9.610	9.640	9.560	9.600	9.600	0
2026-03-09	9.500	9.600	9.270	9.430	9.430	1,250
2026-03-06	9.850	9.850	9.340	9.560	9.560	144
2026-03-05	10.200	10.200	9.840	9.840	9.840	0
2026-03-04	10.340	10.380	10.220	10.220	10.220	0
2026-03-03	10.440	10.440	10.280	10.280	10.280	0
2026-03-02	10.320	10.360	10.320	10.360	10.360	0
2026-02-27	10.300	10.320	10.160	10.200	10.200	0
2026-02-26	10.460	10.460	10.240	10.240	10.240	0
2026-02-25	10.820	10.880	10.600	10.600	10.600	0
2026-02-24	10.800	10.800	10.740	10.760	10.760	0
2026-02-23	11.000	11.020	10.860	10.860	10.860	0
2026-02-20	11.040	11.060	10.900	10.980	10.980	1,250
2026-02-19	10.680	11.100	10.680	11.100	11.100	0
2026-02-18	11.000	11.000	10.660	10.660	10.660	0
2026-02-17	10.520	11.060	9.670	11.060	11.060	4,141
2026-02-16	10.720	10.720	10.460	10.520	10.520	1,049
2026-02-13	10.700	10.820	10.520	10.820	10.820	1,250
2026-02-12	10.820	10.820	10.640	10.660	10.660	0
2026-02-11	10.440	10.640	10.380	10.640	10.640	0
2026-02-10	10.360	10.520	10.360	10.520	10.520	0
2026-02-09	10.460	10.460	10.340	10.340	10.340	0
2026-02-06	10.080	10.440	10.080	10.440	10.440	0
2026-02-05	9.950	10.120	9.890	10.120	10.120	0
2026-02-04	9.500	10.020	9.490	10.020	10.020	0

← NewerPage 3 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.