CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	13.620	13.862	13.620	13.706	12.716	122,907
2023-07-18	13.483	13.690	13.465	13.599	12.616	156,357
2023-07-17	13.340	13.587	13.340	13.587	12.605	259,709
2023-07-14	13.293	13.375	13.195	13.275	12.316	98,896
2023-07-13	13.405	13.555	13.285	13.397	12.428	819,439
2023-07-12	13.320	13.520	13.320	13.470	12.496	128,343
2023-07-11	13.110	13.340	13.110	13.238	12.281	77,673
2023-07-10	13.045	13.190	12.975	13.140	12.190	119,371
2023-07-07	12.915	13.100	12.810	13.009	12.068	129,874
2023-07-06	13.075	13.075	12.830	12.946	12.010	226,600
2023-07-05	13.273	13.300	13.130	13.180	12.228	110,527
2023-07-04	13.288	13.295	13.185	13.245	12.288	75,457
2023-07-03	13.220	13.320	13.125	13.195	12.241	185,120
2023-06-30	13.073	13.205	13.050	13.189	12.235	166,134
2023-06-29	12.970	12.970	12.795	12.879	11.948	599,112
2023-06-28	12.815	12.950	12.815	12.856	11.927	726,077
2023-06-27	12.810	12.980	12.645	12.847	11.919	505,323
2023-06-26	12.845	12.845	12.460	12.579	11.669	450,598
2023-06-23	13.110	13.110	12.790	13.092	12.145	299,046
2023-06-22	13.315	13.330	12.995	13.206	12.252	263,109
2023-06-21	13.130	13.355	12.988	13.307	12.345	321,978
2023-06-20	13.220	13.220	12.975	13.220	12.264	281,851
2023-06-19	13.270	13.270	13.200	13.269	12.310	198,934
2023-06-16	13.315	13.390	13.235	13.318	12.355	643,266
2023-06-15	13.363	13.400	13.255	13.327	12.363	663,828
2023-06-14	13.220	13.455	13.210	13.402	12.434	738,845
2023-06-13	13.005	13.325	12.970	13.002	12.062	856,178
2023-06-12	12.805	12.940	12.775	12.913	11.979	513,570
2023-06-09	12.793	12.800	12.685	12.786	11.862	139,645
2023-06-08	12.753	12.925	12.730	12.914	11.980	884,878
2023-06-07	12.405	12.620	12.350	12.399	11.502	129,052
2023-06-06	12.273	12.500	12.175	12.247	11.361	299,935
2023-06-05	12.563	12.700	12.175	12.265	11.378	1,078,658
2023-06-02	12.273	12.610	12.210	12.262	11.375	393,037
2023-06-01	12.145	12.260	11.920	12.081	11.208	229,797
2023-05-31	12.165	12.165	11.948	11.948	11.084	515,340
2023-05-30	12.430	12.445	12.218	12.218	11.335	223,208
2023-05-26	12.330	12.505	12.240	12.419	11.521	165,151
2023-05-25	12.545	12.545	12.219	12.219	11.336	495,351
2023-05-24	12.865	12.865	12.455	12.595	11.685	379,959
2023-05-23	12.883	13.200	12.835	13.072	12.127	967,227
2023-05-22	13.010	13.010	12.725	12.861	11.931	463,058
2023-05-19	12.950	13.400	12.950	13.274	12.315	501,733
2023-05-18	12.820	12.995	12.820	12.894	11.962	297,675
2023-05-17	12.645	12.790	12.500	12.666	11.750	475,975
2023-05-16	12.860	12.860	12.550	12.680	11.763	419,286
2023-05-15	13.025	13.025	12.820	12.896	11.964	451,919
2023-05-12	12.825	13.075	12.825	12.993	12.053	859,779
2023-05-11	12.953	12.990	12.585	12.748	11.827	1,048,644
2023-05-10	12.920	13.030	12.800	12.975	12.037	524,247
2023-05-09	12.985	12.985	12.850	12.913	11.979	376,166
2023-05-05	12.305	12.710	11.930	12.664	11.748	756,909
2023-05-04	12.640	12.640	12.310	12.374	11.480	152,186
2023-05-03	12.680	12.875	12.680	12.770	11.847	310,880
2023-05-02	12.800	12.980	12.585	12.675	11.759	125,357
2023-04-28	12.625	12.745	12.340	12.745	11.824	330,071
2023-04-27	12.445	12.700	12.445	12.468	11.566	466,014
2023-04-26	12.590	12.590	12.375	12.431	11.532	244,036
2023-04-25	12.755	12.755	12.595	12.637	11.723	203,443
2023-04-24	12.810	12.900	12.740	12.769	11.846	111,074

← NewerPage 11 of 18 · 1,039 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.