CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.595	12.740	12.510	12.510	12.510	923
2025-02-20	12.665	12.915	12.665	12.665	12.665	0
2025-02-19	12.680	12.680	12.420	12.605	12.605	0
2025-02-18	12.205	12.495	12.200	12.460	12.460	39
2025-02-17	12.120	12.345	12.035	12.190	12.190	6,630
2025-02-14	11.975	12.030	11.910	12.030	12.030	0
2025-02-13	11.945	11.985	11.790	11.935	11.935	0
2025-02-12	11.875	11.880	11.795	11.850	11.850	0
2025-02-11	11.880	12.015	11.880	12.015	12.015	0
2025-02-10	12.040	12.065	11.820	11.820	11.820	0
2025-02-07	11.790	11.975	11.790	11.975	11.975	0
2025-02-06	12.115	12.250	11.950	11.950	11.950	1,073
2025-02-05	12.190	12.355	11.980	11.980	11.980	4,193
2025-02-04	12.120	12.230	11.615	12.230	12.230	2,978
2025-02-03	12.475	12.500	12.070	12.270	12.270	1,100
2025-01-31	12.670	12.710	12.565	12.565	12.565	0
2025-01-30	12.510	12.600	12.455	12.600	12.600	31
2025-01-29	12.610	12.690	12.560	12.560	12.560	0
2025-01-28	12.545	12.580	12.520	12.540	12.540	4,358
2025-01-27	12.180	12.385	12.140	12.385	12.385	0
2025-01-24	12.265	12.490	12.205	12.275	12.275	925
2025-01-23	12.245	12.370	12.180	12.370	12.370	0
2025-01-22	12.175	12.420	12.110	12.420	12.420	0
2025-01-21	11.790	12.150	11.790	12.150	12.150	0
2025-01-20	11.815	11.815	11.650	11.815	11.815	868
2025-01-17	11.710	11.885	11.665	11.885	11.885	83
2025-01-16	11.380	11.515	11.320	11.515	11.515	0
2025-01-15	11.275	11.415	11.275	11.415	11.415	0
2025-01-14	11.375	11.375	11.225	11.225	11.225	378
2025-01-13	11.000	11.320	10.935	11.320	11.320	1,161
2025-01-10	10.855	10.900	10.855	10.875	10.875	0
2025-01-09	10.910	10.910	10.865	10.865	10.865	763
2025-01-08	11.030	11.030	10.820	10.820	10.820	0
2025-01-07	10.955	11.045	10.920	11.005	11.005	177
2025-01-06	10.955	11.160	10.920	11.130	11.130	2,325
2025-01-03	10.865	10.920	10.815	10.815	10.815	0
2025-01-02	10.975	10.975	10.815	10.955	10.955	950
2024-12-30	10.830	10.830	10.745	10.775	10.775	1,535
2024-12-27	10.720	10.825	10.700	10.815	10.815	14
2024-12-23	10.700	10.700	10.650	10.650	10.650	0
2024-12-20	10.535	10.760	10.435	10.760	10.760	0
2024-12-19	10.580	10.690	10.580	10.635	10.635	315
2024-12-18	11.060	11.060	10.910	10.910	10.910	2,538
2024-12-17	11.120	11.255	11.075	11.075	11.075	0
2024-12-16	11.235	11.235	11.110	11.110	11.110	0
2024-12-13	11.210	11.260	11.150	11.260	11.260	971
2024-12-12	11.440	11.495	11.205	11.205	11.205	6,848
2024-12-11	11.500	11.520	11.420	11.420	11.420	0
2024-12-10	11.475	11.610	11.445	11.610	11.610	0
2024-12-09	11.345	11.600	11.345	11.600	11.600	416
2024-12-06	11.345	11.395	11.345	11.360	11.360	0
2024-12-05	11.585	11.720	11.560	11.560	11.560	0
2024-12-04	11.760	11.760	11.540	11.540	11.540	0
2024-12-03	11.745	11.855	11.705	11.840	11.840	0
2024-12-02	11.910	11.930	11.775	11.775	11.775	0
2024-11-29	11.725	11.975	11.725	11.975	11.975	40
2024-11-28	11.885	11.885	11.665	11.810	11.810	1,824
2024-11-27	11.755	11.890	11.735	11.890	11.890	1,523
2024-11-26	11.960	11.960	11.800	11.835	11.835	1,583
2024-11-25	11.625	11.975	11.580	11.975	11.975	0

← NewerPage 8 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.