CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	15.800	15.935	15.690	15.805	14.260	313,905
2023-01-24	15.835	15.835	15.585	15.785	14.242	473,405
2023-01-23	15.658	15.800	15.555	15.612	14.086	438,084
2023-01-20	15.578	15.688	15.435	15.685	14.152	340,490
2023-01-19	15.900	16.030	15.485	15.485	13.972	1,888,403
2023-01-18	15.915	16.035	15.865	16.030	14.463	2,477,980
2023-01-17	16.000	16.085	15.795	15.839	14.291	478,172
2023-01-16	16.058	16.110	15.920	15.995	14.432	1,674,453
2023-01-13	15.910	16.075	15.780	15.939	14.381	475,697
2023-01-12	15.773	15.980	15.630	15.865	14.314	400,323
2023-01-11	15.645	15.830	15.645	15.715	14.179	513,120
2023-01-10	15.545	15.695	15.525	15.616	14.090	311,764
2023-01-09	15.715	15.975	15.695	15.802	14.258	253,937
2023-01-06	15.468	15.690	15.410	15.617	14.091	524,570
2023-01-05	15.210	15.505	15.210	15.412	13.906	523,639
2023-01-04	15.263	15.392	15.080	15.392	13.887	885,877
2023-01-03	15.200	15.455	15.175	15.414	13.907	436,836
2022-12-30	15.130	15.130	14.962	15.045	13.575	310,453
2022-12-29	15.020	15.215	14.990	15.149	13.669	709,767
2022-12-28	15.305	15.305	15.020	15.107	13.630	334,775
2022-12-23	15.010	15.150	15.005	15.130	13.651	310,610
2022-12-22	15.173	15.310	15.000	15.092	13.617	243,773
2022-12-21	15.163	15.175	15.044	15.175	13.692	426,570
2022-12-20	14.800	15.200	14.795	15.093	13.618	1,066,611
2022-12-19	14.930	15.065	14.930	14.970	13.507	555,548
2022-12-16	14.988	14.990	14.640	14.945	13.484	500,592
2022-12-15	15.130	15.130	14.835	14.950	13.489	818,095
2022-12-14	15.258	15.295	15.090	15.292	13.797	757,171
2022-12-13	15.130	15.395	15.070	15.290	13.796	842,286
2022-12-12	15.225	15.265	14.990	15.080	13.606	1,835,026
2022-12-09	15.400	15.515	15.190	15.350	13.850	809,333
2022-12-08	15.435	15.505	15.370	15.385	13.881	213,211
2022-12-07	15.330	15.425	15.235	15.285	13.791	1,231,704
2022-12-06	15.678	15.735	15.365	15.557	14.036	865,311
2022-12-05	15.735	15.920	15.580	15.702	14.167	1,107,617
2022-12-02	15.635	15.720	15.480	15.717	14.181	428,366
2022-12-01	15.378	15.685	15.315	15.362	13.861	337,696
2022-11-30	15.215	15.395	15.090	15.267	13.775	1,640,563
2022-11-29	15.400	15.420	15.200	15.338	13.839	543,009
2022-11-28	15.335	15.400	15.295	15.357	13.856	746,844
2022-11-25	15.453	15.580	15.415	15.508	13.992	268,662
2022-11-24	15.563	15.605	15.395	15.488	13.974	492,714
2022-11-23	15.230	15.665	15.115	15.630	14.102	507,229
2022-11-22	14.878	15.190	14.850	15.143	13.663	378,062
2022-11-21	14.810	14.880	14.685	14.793	13.347	376,789
2022-11-18	14.558	14.960	14.545	14.880	13.426	4,268,272
2022-11-17	14.578	14.670	14.420	14.545	13.123	256,456
2022-11-16	14.758	14.785	14.450	14.475	13.060	2,104,353
2022-11-15	14.710	14.725	14.480	14.685	13.250	242,415
2022-11-14	14.883	14.950	14.630	14.698	13.261	336,362
2022-11-11	14.653	14.870	14.555	14.728	13.289	547,337
2022-11-10	14.320	14.600	14.145	14.311	12.912	661,937
2022-11-09	14.000	14.440	13.985	14.308	12.909	1,218,395
2022-11-08	13.400	14.255	13.205	14.105	12.726	1,615,605
2022-11-07	13.268	13.470	13.080	13.337	12.034	678,569
2022-11-04	13.140	13.590	13.140	13.307	12.007	546,976
2022-11-03	12.893	13.080	12.800	12.917	11.654	809,627
2022-11-02	13.078	13.250	12.945	13.067	11.790	423,213
2022-11-01	13.253	13.380	12.850	13.297	11.998	673,350
2022-10-31	12.925	13.150	12.820	13.117	11.835	548,524

← NewerPage 13 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.