CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.534	9.534	9.526	9.526	9.526	0
2024-06-12	9.270	9.490	9.270	9.490	9.490	0
2024-06-11	9.352	9.352	9.308	9.308	9.308	100
2024-06-10	9.570	9.570	9.322	9.322	9.322	0
2024-06-07	9.466	9.518	9.466	9.518	9.518	0
2024-06-06	9.472	9.476	9.472	9.472	9.472	198
2024-06-05	9.440	9.440	9.356	9.356	9.356	0
2024-06-04	9.540	9.540	9.406	9.406	9.406	403
2024-06-03	9.702	9.702	9.616	9.616	9.616	430
2024-05-31	9.816	9.816	9.550	9.550	9.550	0
2024-05-30	9.712	9.868	9.712	9.868	9.868	144
2024-05-29	9.824	9.824	9.606	9.606	9.606	17
2024-05-28	9.856	9.856	9.842	9.842	9.842	0
2024-05-27	9.894	9.980	9.880	9.980	9.980	1,303
2024-05-24	9.904	9.904	9.898	9.898	9.898	0
2024-05-23	10.205	10.205	10.025	10.025	10.025	1,573
2024-05-22	10.180	10.225	10.180	10.225	10.225	0
2024-05-21	10.430	10.430	10.215	10.215	10.215	0
2024-05-20	10.505	10.505	10.480	10.480	10.480	0
2024-05-17	10.620	10.620	10.550	10.550	10.550	0
2024-05-16	10.825	10.825	10.660	10.660	10.660	769
2024-05-15	10.825	10.855	10.825	10.855	10.855	0
2024-05-14	10.605	10.950	10.575	10.950	10.950	2,400
2024-05-13	10.695	10.695	10.645	10.645	10.645	0
2024-05-10	10.685	10.685	10.650	10.650	10.650	0
2024-05-09	10.950	10.950	10.805	10.805	10.335	0
2024-05-08	11.090	11.090	11.050	11.050	10.569	0
2024-05-07	10.770	10.965	10.770	10.965	10.488	0
2024-05-06	10.685	10.770	10.685	10.770	10.302	0
2024-05-03	10.825	10.825	10.630	10.630	10.168	12
2024-05-02	10.305	10.815	10.305	10.815	10.345	3,285
2024-04-30	10.910	10.910	10.710	10.710	10.244	845
2024-04-29	10.570	10.895	10.570	10.895	10.421	0
2024-04-26	10.615	10.615	10.455	10.455	10.000	27
2024-04-25	10.660	10.660	10.520	10.520	10.062	0
2024-04-24	10.895	10.895	10.665	10.665	10.201	137
2024-04-23	10.820	10.910	10.820	10.845	10.373	845
2024-04-22	11.520	11.715	10.890	10.890	10.416	2,460
2024-04-19	11.690	11.690	11.505	11.505	11.005	2,191
2024-04-18	11.630	11.700	11.630	11.700	11.191	0
2024-04-17	11.805	11.805	11.745	11.745	11.234	109
2024-04-16	11.900	11.900	11.760	11.760	11.249	0
2024-04-15	11.925	11.955	11.925	11.955	11.435	0
2024-04-12	12.105	12.105	12.010	12.010	11.488	0
2024-04-11	12.090	12.090	12.050	12.050	11.526	0
2024-04-10	11.985	12.115	11.985	12.115	11.588	592
2024-04-09	11.725	11.945	11.725	11.945	11.425	0
2024-04-08	11.785	11.790	11.785	11.790	11.277	0
2024-04-05	11.880	11.880	11.830	11.830	11.315	0
2024-04-04	11.975	12.055	11.975	12.055	11.531	0
2024-04-03	11.895	11.975	11.895	11.975	11.454	0
2024-04-02	11.705	11.850	11.705	11.850	11.335	1
2024-03-28	11.955	11.975	11.955	11.975	11.454	0
2024-03-27	11.580	11.845	11.580	11.845	11.330	0
2024-03-26	11.575	11.615	11.575	11.615	11.110	0
2024-03-25	11.785	11.785	11.650	11.650	11.143	0
2024-03-22	11.765	11.810	11.765	11.810	11.296	0
2024-03-21	11.520	11.820	11.520	11.820	11.306	0
2024-03-20	11.415	11.480	11.415	11.480	10.981	0
2024-03-19	11.345	11.495	11.345	11.495	10.995	916

← NewerPage 11 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.