CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.660	10.700	10.420	10.420	10.420	4
2026-10-15	10.660	10.680	10.600	10.660	10.660	1
2026-10-14	10.860	10.920	10.820	10.840	10.840	0
2026-10-13	10.480	10.600	10.460	10.600	10.600	0
2026-10-12	10.260	10.480	10.220	10.480	10.480	0
2026-10-09	10.800	10.980	10.800	10.980	10.980	0
2026-10-08	11.020	11.020	10.700	10.700	10.700	1
2026-10-07	11.820	12.020	11.120	11.120	11.120	0
2026-10-06	11.860	11.920	11.760	11.880	11.880	1
2026-10-05	12.020	12.020	11.800	11.800	11.800	0
2026-10-02	11.380	11.680	11.380	11.680	11.680	100
2026-10-01	11.420	11.420	11.080	11.080	11.080	240
2026-09-30	11.500	11.640	11.380	11.600	11.600	301
2026-09-29	11.620	11.660	11.620	11.640	11.640	0
2026-09-28	11.420	11.480	11.360	11.480	11.480	1
2026-09-25	11.700	11.700	11.440	11.480	11.480	4
2026-09-24	12.040	12.040	11.780	11.780	11.780	0
2026-09-23	11.980	12.180	11.980	12.180	12.180	0
2026-09-22	11.760	12.140	11.740	12.140	12.140	1
2026-09-21	11.800	11.960	11.740	11.960	11.960	0
2026-09-18	11.820	11.840	11.800	11.840	11.840	4
2026-09-17	11.860	11.960	11.720	11.720	11.720	4
2026-09-16	12.140	12.140	11.880	11.880	11.880	2,080
2026-09-15	11.900	12.380	11.820	12.380	12.380	1,030
2026-09-14	11.720	12.000	11.600	12.000	12.000	71
2026-09-11	11.660	12.040	11.600	12.040	12.040	227
2026-09-10	11.940	11.940	11.700	11.700	11.700	1,030
2026-09-09	11.660	11.720	11.580	11.720	11.720	1,129
2026-09-08	12.260	12.280	11.880	11.880	11.880	1,360
2026-09-07	12.220	12.220	12.220	12.220	12.220	1,930
2026-09-04	11.860	12.220	11.860	12.220	12.220	0
2026-09-03	11.740	11.800	11.680	11.800	11.800	3,485
2026-09-02	10.780	11.460	10.680	11.460	11.460	2,967
2026-09-01	10.280	10.540	10.140	10.540	10.540	1,684
2026-08-31	10.160	10.460	10.140	10.460	10.460	0
2026-08-28	9.850	9.960	9.830	9.830	9.830	0
2026-08-27	9.950	10.020	9.860	9.860	9.860	0
2026-08-26	9.970	10.080	9.920	10.080	10.080	0
2026-08-25	10.120	10.180	9.940	9.940	9.940	0
2026-08-24	10.060	10.300	10.040	10.140	10.140	0
2026-08-21	9.330	9.670	9.280	9.670	9.670	3,890
2026-08-20	8.820	8.860	8.820	8.860	8.860	2,516
2026-08-19	8.680	8.840	8.650	8.840	8.840	1,844
2026-08-18	8.910	8.910	8.770	8.770	8.770	1,030
2026-08-17	9.040	9.040	8.960	8.980	8.980	1,030
2026-08-14	9.010	9.030	8.930	9.030	9.030	1,030
2026-08-13	9.290	9.310	9.040	9.040	9.040	1,030
2026-08-12	9.230	9.250	9.150	9.150	9.150	457
2026-08-11	9.120	9.380	9.110	9.340	9.340	4,120
2026-08-10	9.470	9.470	9.310	9.320	9.320	1,901
2026-08-07	9.420	9.480	9.370	9.470	9.470	160
2026-08-06	9.410	9.460	9.350	9.460	9.460	0
2026-08-05	9.750	9.780	9.570	9.570	9.570	1,030
2026-08-04	9.630	9.650	9.380	9.650	9.650	3,090
2026-08-03	9.030	10.240	9.030	9.940	9.940	7,408
2026-07-31	9.010	9.050	8.890	8.890	8.890	1,030
2026-07-30	9.390	9.470	8.980	8.980	8.980	100
2026-07-29	10.060	10.060	9.530	9.550	9.550	590
2026-07-28	9.720	9.980	9.720	9.910	9.910	2,716
2026-07-27	9.820	9.860	9.640	9.640	9.640	1,030

Page 1 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.