CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.220	11.600	10.970	11.600	11.600	2,103
2024-11-21	10.720	11.420	10.580	11.420	11.420	393
2024-11-20	10.460	10.670	10.435	10.670	10.670	971
2024-11-19	10.375	10.440	10.290	10.440	10.440	0
2024-11-18	10.310	10.340	10.225	10.340	10.340	0
2024-11-15	10.035	10.210	10.020	10.210	10.210	0
2024-11-14	10.000	10.185	9.886	10.090	10.090	4,952
2024-11-13	9.684	9.712	9.624	9.624	9.624	0
2024-11-12	10.040	10.040	9.848	9.848	9.848	0
2024-11-11	10.025	10.070	9.942	10.070	10.070	430
2024-11-08	10.170	10.170	9.522	9.840	9.840	3,894
2024-11-07	10.745	10.745	10.640	10.720	10.720	1,836
2024-11-06	10.465	10.910	10.425	10.790	10.790	3,054
2024-11-05	10.330	10.355	10.165	10.200	10.200	0
2024-11-04	10.420	10.420	10.320	10.320	10.320	479
2024-11-01	10.340	10.470	10.340	10.470	10.470	0
2024-10-31	10.330	10.420	10.330	10.370	10.370	0
2024-10-30	10.460	10.535	10.290	10.450	10.450	1,359
2024-10-29	10.515	10.530	10.440	10.490	10.490	512
2024-10-28	10.410	10.590	10.410	10.590	10.590	0
2024-10-25	10.285	10.425	10.280	10.425	10.425	0
2024-10-24	10.240	10.310	10.225	10.260	10.260	0
2024-10-23	10.160	10.235	10.105	10.235	10.235	0
2024-10-22	10.115	10.175	10.110	10.170	10.170	0
2024-10-21	10.265	10.265	10.225	10.225	10.225	0
2024-10-18	10.205	10.310	10.205	10.230	10.230	0
2024-10-17	10.235	10.280	10.160	10.160	10.160	0
2024-10-16	10.100	10.310	10.100	10.310	10.310	0
2024-10-15	10.320	10.320	10.140	10.205	10.205	619
2024-10-14	10.215	10.245	10.185	10.185	10.185	0
2024-10-11	10.160	10.280	10.130	10.280	10.280	0
2024-10-10	10.175	10.175	10.130	10.170	10.170	0
2024-10-09	9.946	10.180	9.934	10.180	10.180	0
2024-10-08	10.020	10.020	9.984	9.984	9.984	0
2024-10-07	10.020	10.065	9.940	10.065	10.065	1,671
2024-10-04	9.850	10.020	9.850	9.976	9.976	725
2024-10-03	10.030	10.030	9.886	9.886	9.886	0
2024-10-02	10.035	10.100	10.035	10.090	10.090	0
2024-10-01	9.954	10.020	9.930	10.020	10.020	0
2024-09-30	10.145	10.145	9.964	9.964	9.964	0
2024-09-27	10.020	10.300	10.015	10.300	10.300	0
2024-09-26	9.902	9.970	9.898	9.966	9.966	0
2024-09-25	9.994	10.060	9.974	9.974	9.974	0
2024-09-24	9.720	10.140	9.720	10.110	10.110	4,507
2024-09-23	9.714	9.714	9.580	9.580	9.580	0
2024-09-20	9.776	9.776	9.662	9.662	9.662	820
2024-09-19	9.730	9.836	9.646	9.836	9.836	3,827
2024-09-18	9.426	9.594	9.400	9.594	9.594	0
2024-09-17	9.244	9.384	9.244	9.384	9.384	0
2024-09-16	9.282	9.338	9.222	9.222	9.222	0
2024-09-13	9.040	9.216	9.040	9.216	9.216	0
2024-09-12	9.226	9.232	9.062	9.062	9.062	0
2024-09-11	9.238	9.344	9.150	9.150	9.150	424
2024-09-10	9.504	9.568	9.240	9.240	9.240	0
2024-09-09	9.402	9.564	9.316	9.530	9.530	1,049
2024-09-06	9.110	9.144	9.002	9.098	9.098	0
2024-09-05	9.086	9.144	9.086	9.088	9.088	0
2024-09-04	9.092	9.128	9.050	9.050	9.050	151
2024-09-03	9.350	9.350	9.154	9.154	9.154	0
2024-09-02	9.246	9.340	9.216	9.340	9.340	2,424

← NewerPage 9 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.