CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	11.363	11.450	11.240	11.401	10.577	146,340
2023-10-12	11.413	11.560	11.330	11.383	10.560	155,158
2023-10-11	11.528	11.580	11.400	11.420	10.595	189,674
2023-10-10	11.350	11.545	11.245	11.529	10.695	3,279,103
2023-10-09	10.983	11.115	10.970	11.087	10.285	123,839
2023-10-06	11.158	11.170	10.890	11.126	10.322	125,086
2023-10-05	11.030	11.090	10.950	11.012	10.216	166,010
2023-10-04	11.103	11.165	10.900	11.002	10.207	120,662
2023-10-03	11.305	11.305	11.115	11.167	10.359	190,939
2023-10-02	11.573	11.655	11.305	11.367	10.545	334,756
2023-09-29	11.575	11.730	11.575	11.642	10.801	234,698
2023-09-28	11.493	11.635	11.430	11.508	10.676	131,067
2023-09-27	11.370	11.505	11.370	11.488	10.658	94,690
2023-09-26	11.465	11.465	11.315	11.398	10.574	748,881
2023-09-25	11.520	11.530	11.315	11.431	10.605	676,366
2023-09-22	11.778	11.835	11.545	11.710	10.864	300,604
2023-09-21	12.090	12.090	11.700	11.887	11.028	716,670
2023-09-20	12.020	12.310	11.985	12.216	11.333	370,615
2023-09-19	12.435	12.435	11.890	12.180	11.300	558,041
2023-09-18	12.615	12.660	12.475	12.530	11.624	2,215,920
2023-09-15	12.788	12.850	12.600	12.723	11.804	4,053,389
2023-09-14	12.373	12.725	12.310	12.623	11.711	1,722,851
2023-09-13	12.620	12.620	12.310	12.417	11.519	601,883
2023-09-12	12.683	12.755	12.450	12.663	11.748	391,434
2023-09-11	12.605	12.740	12.605	12.702	11.784	68,562
2023-09-08	12.753	12.785	12.465	12.594	11.684	505,390
2023-09-07	12.863	12.935	12.700	12.842	11.914	458,346
2023-09-06	12.995	12.995	12.800	12.905	11.972	590,504
2023-09-05	12.888	13.240	12.825	13.083	12.137	384,908
2023-09-04	12.830	12.945	12.830	12.880	11.949	44,853
2023-09-01	12.705	12.825	12.660	12.792	11.868	101,746
2023-08-31	12.610	12.820	12.610	12.780	11.856	675,019
2023-08-30	12.400	12.565	12.400	12.445	11.545	249,956
2023-08-29	12.270	12.385	12.270	12.283	11.395	136,916
2023-08-25	11.920	12.080	11.910	11.910	11.049	146,792
2023-08-24	12.068	12.090	11.870	11.925	11.063	87,841
2023-08-23	12.005	12.050	11.930	12.010	11.142	128,539
2023-08-22	12.025	12.040	11.930	12.012	11.144	182,634
2023-08-21	12.020	12.150	11.930	11.987	11.121	196,885
2023-08-18	12.100	12.160	11.855	12.057	11.185	546,708
2023-08-17	12.195	12.195	12.070	12.136	11.259	288,218
2023-08-16	12.053	12.230	11.620	12.177	11.297	558,162
2023-08-14	12.593	12.645	12.495	12.542	11.635	217,881
2023-08-11	12.760	12.760	12.620	12.680	11.763	85,224
2023-08-10	12.835	12.900	12.705	12.725	11.805	91,620
2023-08-09	12.783	12.855	12.670	12.804	11.878	93,006
2023-08-08	12.683	12.700	12.575	12.648	11.733	154,139
2023-08-07	12.810	12.810	12.600	12.664	11.749	358,847
2023-08-04	12.793	12.925	12.740	12.793	11.868	401,543
2023-08-03	13.165	13.165	12.750	13.165	12.213	388,020
2023-08-02	13.045	13.285	13.015	13.210	12.255	251,020
2023-08-01	13.188	13.370	13.030	13.267	12.308	508,537
2023-07-31	13.178	13.310	13.025	13.120	12.172	1,057,562
2023-07-28	13.973	14.015	12.955	13.921	12.915	1,731,635
2023-07-27	14.088	14.190	13.760	14.101	13.081	612,729
2023-07-26	14.205	14.205	13.975	13.992	12.981	599,736
2023-07-25	13.995	14.200	13.995	14.160	13.136	193,655
2023-07-24	13.910	14.010	13.670	13.908	12.903	85,709
2023-07-21	13.878	13.980	13.780	13.882	12.879	129,287
2023-07-20	13.750	13.955	13.750	13.797	12.799	244,269

← NewerPage 10 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0861 GBP
2025-05-20	0.2219 GBP
2024-05-10	0.4366 GBP
2023-04-24	0.3600 GBP
2022-04-19	0.2800 GBP
2021-04-19	0.0956 GBP
2019-04-23	0.1564 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.