CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.780	11.800	11.500	11.500	11.500	0
2025-05-20	12.120	12.120	12.120	12.120	11.870	0
2025-05-19	12.200	12.200	11.920	12.120	11.625	0
2025-05-16	11.980	12.140	11.940	12.140	11.644	0
2025-05-15	11.840	12.080	11.720	12.080	11.587	0
2025-05-14	11.960	11.960	11.700	11.960	11.472	0
2025-05-13	11.820	11.980	11.820	11.940	11.453	0
2025-05-12	11.520	12.100	11.520	11.880	11.395	0
2025-05-09	11.200	11.260	11.200	11.260	10.800	0
2025-05-08	10.860	11.180	10.860	11.180	11.180	1,243
2025-05-07	10.980	10.980	10.820	10.880	10.880	15
2025-05-06	10.940	11.020	10.860	11.020	11.020	93
2025-05-05	10.880	11.060	10.800	11.060	11.060	0
2025-05-02	10.740	10.960	10.620	10.940	10.940	5,434
2025-04-30	10.220	10.220	9.940	10.040	10.040	400
2025-04-29	10.340	10.340	10.060	10.220	10.220	0
2025-04-28	10.260	10.300	10.260	10.300	10.300	0
2025-04-25	10.380	10.440	10.260	10.260	10.260	881
2025-04-24	9.980	10.260	9.950	10.260	10.260	563
2025-04-23	9.950	10.200	9.950	10.100	10.100	2,643
2025-04-22	9.690	9.830	9.670	9.830	9.830	0
2025-04-17	9.900	9.900	9.700	9.760	9.760	0
2025-04-16	10.140	10.140	10.080	10.080	10.080	881
2025-04-15	10.300	10.320	10.180	10.320	10.320	915
2025-04-14	10.120	10.340	10.120	10.340	10.340	0
2025-04-11	9.930	10.000	9.730	9.840	9.840	881
2025-04-10	10.600	10.600	9.860	9.860	9.860	0
2025-04-09	9.370	9.410	9.150	9.320	9.320	0
2025-04-08	9.950	10.140	9.750	9.750	9.750	17
2025-04-07	9.430	9.710	9.070	9.710	9.710	881
2025-04-04	10.175	10.175	9.738	9.738	9.738	1,434
2025-04-03	11.040	11.090	10.355	10.355	10.355	800
2025-04-02	11.485	11.485	11.330	11.330	11.330	0
2025-04-01	11.330	11.525	11.295	11.525	11.525	0
2025-03-31	11.150	11.245	11.090	11.245	11.245	800
2025-03-28	11.745	11.780	11.355	11.355	11.355	925
2025-03-27	11.745	11.835	11.730	11.810	11.810	737
2025-03-26	11.700	11.700	11.500	11.670	11.670	925
2025-03-25	11.795	11.845	11.590	11.590	11.590	1,027
2025-03-24	11.730	11.775	11.715	11.715	11.715	0
2025-03-21	11.905	11.930	11.670	11.670	11.670	925
2025-03-20	11.915	11.915	11.825	11.825	11.825	0
2025-03-19	11.855	11.875	11.815	11.840	11.840	61
2025-03-18	12.080	12.125	11.825	11.825	11.825	871
2025-03-17	11.865	12.030	11.855	12.030	12.030	312
2025-03-14	11.690	11.865	11.685	11.730	11.730	0
2025-03-13	11.715	11.795	11.700	11.710	11.710	1,525
2025-03-12	12.055	12.085	11.750	11.860	11.860	0
2025-03-11	12.420	12.455	11.975	11.975	11.975	263
2025-03-10	12.205	12.760	12.135	12.715	12.715	925
2025-03-07	11.670	11.980	11.515	11.980	11.980	504
2025-03-06	11.100	11.590	10.995	11.590	11.590	0
2025-03-05	11.150	11.205	10.930	10.930	10.930	0
2025-03-04	11.620	11.620	11.000	11.000	11.000	0
2025-03-03	12.385	12.385	12.020	12.020	12.020	623
2025-02-28	12.260	12.340	12.175	12.340	12.340	786
2025-02-27	12.180	12.450	12.180	12.450	12.450	548
2025-02-26	12.225	12.270	12.220	12.255	12.255	0
2025-02-25	12.425	12.425	12.030	12.030	12.030	0
2025-02-24	12.385	12.470	12.385	12.470	12.470	0

← NewerPage 7 of 22 · 1,272 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.