CNH Industrial N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.300 | 9.440 | 9.260 | 9.440 | 9.440 | 0 |
| 2026-02-02 | 8.970 | 9.220 | 8.970 | 9.220 | 9.220 | 0 |
| 2026-01-30 | 9.010 | 9.020 | 8.970 | 8.970 | 8.970 | 0 |
| 2026-01-29 | 9.010 | 9.180 | 8.970 | 8.970 | 8.970 | 0 |
| 2026-01-28 | 9.080 | 9.140 | 9.040 | 9.040 | 9.040 | 0 |
| 2026-01-27 | 9.250 | 9.250 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-01-26 | 9.190 | 9.260 | 9.100 | 9.260 | 9.260 | 248 |
| 2026-01-23 | 9.430 | 9.430 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-01-22 | 9.410 | 9.480 | 9.400 | 9.480 | 9.480 | 0 |
| 2026-01-21 | 9.050 | 9.190 | 9.050 | 9.190 | 9.190 | 0 |
| 2026-01-20 | 9.180 | 9.180 | 9.090 | 9.140 | 9.140 | 0 |
| 2026-01-19 | 9.320 | 9.320 | 9.010 | 9.080 | 9.080 | 1,250 |
| 2026-01-16 | 9.330 | 9.380 | 9.320 | 9.380 | 9.380 | 0 |
| 2026-01-15 | 9.340 | 9.350 | 9.290 | 9.350 | 9.350 | 0 |
| 2026-01-14 | 9.100 | 9.380 | 9.050 | 9.380 | 9.380 | 0 |
| 2026-01-13 | 8.790 | 8.930 | 8.770 | 8.850 | 8.850 | 0 |
| 2026-01-12 | 8.720 | 8.860 | 8.690 | 8.860 | 8.860 | 0 |
| 2026-01-09 | 8.830 | 8.950 | 8.790 | 8.790 | 8.790 | 0 |
| 2026-01-08 | 8.460 | 8.810 | 8.430 | 8.810 | 8.810 | 0 |
| 2026-01-07 | 8.610 | 8.680 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-01-06 | 8.200 | 8.580 | 8.200 | 8.580 | 8.580 | 97 |
| 2026-01-05 | 8.020 | 8.150 | 7.960 | 8.150 | 8.150 | 0 |
| 2026-01-02 | 7.860 | 8.010 | 7.860 | 8.010 | 8.010 | 0 |
| 2025-12-30 | 7.970 | 8.060 | 7.970 | 8.060 | 8.060 | 0 |
| 2025-12-29 | 8.020 | 8.030 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-12-23 | 8.030 | 8.050 | 7.970 | 7.970 | 7.970 | 0 |
| 2025-12-22 | 8.230 | 8.230 | 8.140 | 8.140 | 8.140 | 0 |
| 2025-12-19 | 8.250 | 8.250 | 8.180 | 8.180 | 8.180 | 0 |
| 2025-12-18 | 8.180 | 8.290 | 8.130 | 8.130 | 8.130 | 0 |
| 2025-12-17 | 8.240 | 8.240 | 8.140 | 8.170 | 8.170 | 0 |
| 2025-12-16 | 8.120 | 8.260 | 8.120 | 8.260 | 8.260 | 0 |
| 2025-12-15 | 8.470 | 8.520 | 8.260 | 8.260 | 8.260 | 240 |
| 2025-12-12 | 8.450 | 8.500 | 8.430 | 8.430 | 8.430 | 0 |
| 2025-12-11 | 8.350 | 8.500 | 8.340 | 8.500 | 8.500 | 0 |
| 2025-12-10 | 8.030 | 8.250 | 8.030 | 8.250 | 8.250 | 0 |
| 2025-12-09 | 8.010 | 8.040 | 7.930 | 8.040 | 8.040 | 0 |
| 2025-12-08 | 8.120 | 8.130 | 8.080 | 8.130 | 8.130 | 0 |
| 2025-12-05 | 8.110 | 8.280 | 8.110 | 8.280 | 8.280 | 0 |
| 2025-12-04 | 8.150 | 8.170 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-12-03 | 7.980 | 8.060 | 7.970 | 8.060 | 8.060 | 0 |
| 2025-12-02 | 8.050 | 8.070 | 7.930 | 7.930 | 7.930 | 0 |
| 2025-12-01 | 8.070 | 8.180 | 8.060 | 8.180 | 8.180 | 0 |
| 2025-11-28 | 8.080 | 8.180 | 8.000 | 8.180 | 8.180 | 0 |
| 2025-11-27 | 8.110 | 8.160 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-11-26 | 8.430 | 8.430 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-11-25 | 8.280 | 8.390 | 8.250 | 8.390 | 8.390 | 0 |
| 2025-11-24 | 8.430 | 8.430 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-11-21 | 8.170 | 8.340 | 8.140 | 8.340 | 8.340 | 0 |
| 2025-11-20 | 8.370 | 8.520 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-11-19 | 8.210 | 8.240 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-11-18 | 8.370 | 8.380 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-11-17 | 8.710 | 8.710 | 8.490 | 8.490 | 8.490 | 0 |
| 2025-11-14 | 8.690 | 8.690 | 8.570 | 8.580 | 8.580 | 0 |
| 2025-11-13 | 8.910 | 8.910 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-11-12 | 8.550 | 8.810 | 8.550 | 8.810 | 8.810 | 0 |
| 2025-11-11 | 8.330 | 8.470 | 8.290 | 8.470 | 8.470 | 0 |
| 2025-11-10 | 8.410 | 8.470 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-11-07 | 8.950 | 9.000 | 7.860 | 7.930 | 7.930 | 3,494 |
| 2025-11-06 | 9.060 | 9.090 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-11-05 | 8.960 | 9.020 | 8.930 | 9.020 | 9.020 | 0 |
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.