CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	13.275	13.275	12.970	13.125	11.842	328,606
2023-04-20	13.385	13.385	13.180	13.285	11.987	340,562
2023-04-19	13.425	13.425	13.305	13.346	12.041	156,686
2023-04-18	13.430	13.580	13.385	13.535	12.213	93,413
2023-04-17	13.388	13.525	13.330	13.405	12.095	172,507
2023-04-14	13.240	13.465	13.210	13.270	11.973	113,055
2023-04-13	13.240	13.360	12.980	13.314	12.013	532,838
2023-04-12	12.990	13.265	12.990	13.228	11.935	370,241
2023-04-11	12.870	13.085	12.870	13.041	11.766	585,613
2023-04-06	12.865	12.865	12.540	12.695	11.454	671,763
2023-04-05	13.483	13.530	12.770	12.976	11.708	1,057,838
2023-04-04	13.963	14.025	13.485	13.753	12.409	353,914
2023-04-03	14.040	14.145	13.900	14.103	12.725	410,095
2023-03-31	14.045	14.145	13.925	14.080	12.704	171,205
2023-03-30	13.930	14.140	13.930	14.130	12.749	250,299
2023-03-29	13.745	13.860	13.745	13.755	12.411	480,047
2023-03-28	13.810	13.845	13.605	13.698	12.359	141,181
2023-03-27	13.640	13.740	13.460	13.651	12.317	206,775
2023-03-24	13.435	13.460	13.200	13.460	12.145	188,464
2023-03-23	13.600	13.605	13.275	13.352	12.047	551,735
2023-03-22	13.640	13.705	13.585	13.625	12.293	243,330
2023-03-21	13.378	13.720	13.310	13.704	12.365	348,701
2023-03-20	12.873	13.265	12.690	13.095	11.815	611,559
2023-03-17	13.510	13.530	12.985	13.038	11.764	774,493
2023-03-16	13.525	13.560	13.090	13.528	12.206	283,220
2023-03-15	13.940	14.035	13.285	13.500	12.181	583,113
2023-03-14	14.035	14.285	13.870	14.144	12.762	470,386
2023-03-13	14.683	14.700	13.965	14.209	12.820	534,909
2023-03-10	15.178	15.235	14.745	14.932	13.473	256,208
2023-03-09	15.558	15.605	15.300	15.476	13.963	294,162
2023-03-08	15.530	15.600	15.505	15.551	14.031	166,636
2023-03-07	15.640	15.800	15.585	15.603	14.078	132,201
2023-03-06	15.868	15.945	15.745	15.839	14.291	103,867
2023-03-03	15.645	15.910	15.645	15.857	14.307	151,696
2023-03-02	15.388	15.545	15.280	15.459	13.948	70,316
2023-03-01	15.683	15.755	15.421	15.502	13.987	89,824
2023-02-28	15.488	15.620	15.350	15.500	13.985	196,287
2023-02-27	15.700	15.800	15.590	15.670	14.138	466,731
2023-02-24	15.805	15.870	15.350	15.572	14.050	284,846
2023-02-23	15.440	15.890	15.440	15.794	14.251	525,082
2023-02-22	15.225	15.470	15.090	15.224	13.736	132,535
2023-02-21	15.535	15.565	15.310	15.358	13.857	345,226
2023-02-20	15.605	15.620	15.510	15.603	14.078	65,462
2023-02-17	15.210	15.690	14.950	15.411	13.905	897,574
2023-02-16	15.373	15.385	15.180	15.320	13.822	108,587
2023-02-15	15.158	15.284	15.125	15.284	13.791	159,886
2023-02-14	15.205	15.335	15.130	15.268	13.775	318,571
2023-02-13	15.145	15.280	15.145	15.192	13.707	300,560
2023-02-10	15.105	15.150	14.775	15.133	13.654	974,748
2023-02-09	15.010	15.195	15.010	15.143	13.663	309,360
2023-02-08	14.973	15.040	14.787	14.888	13.433	211,050
2023-02-07	14.910	15.120	14.855	14.964	13.501	657,467
2023-02-06	14.788	14.905	14.515	14.758	13.316	773,290
2023-02-03	14.910	15.050	14.510	14.885	13.430	3,963,474
2023-02-02	16.293	16.650	14.590	15.058	13.586	3,215,169
2023-02-01	16.315	16.370	16.180	16.290	14.698	308,830
2023-01-31	16.200	16.300	15.980	16.150	14.572	1,015,718
2023-01-30	16.073	16.310	16.000	16.270	14.680	546,804
2023-01-27	16.140	16.325	16.105	16.175	14.594	450,601
2023-01-26	15.893	16.075	15.775	15.900	14.346	729,737

← NewerPage 12 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.