CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	12.815	12.920	12.700	12.815	11.562	435,929
2022-10-27	12.700	13.090	12.660	13.006	11.735	712,151
2022-10-26	12.730	12.880	12.645	12.752	11.506	790,855
2022-10-25	12.615	12.780	12.510	12.770	11.522	640,290
2022-10-24	12.593	12.820	12.375	12.611	11.378	436,335
2022-10-21	12.488	12.700	12.290	12.700	11.459	624,929
2022-10-20	12.568	12.820	12.455	12.695	11.454	280,014
2022-10-19	12.815	12.935	12.590	12.753	11.507	795,335
2022-10-18	12.688	13.185	12.600	12.600	11.369	1,359,749
2022-10-17	12.500	12.805	12.405	12.535	11.310	1,317,203
2022-10-14	12.673	12.805	12.463	12.540	11.314	4,156,593
2022-10-13	11.958	12.570	11.850	12.543	11.317	1,099,112
2022-10-12	12.073	12.145	11.805	11.870	10.710	553,913
2022-10-11	12.145	12.145	11.910	12.044	10.867	248,758
2022-10-10	11.963	12.335	11.935	12.121	10.936	171,888
2022-10-07	12.215	12.365	12.000	12.081	10.900	1,327,650
2022-10-06	12.310	12.435	12.165	12.268	11.069	296,303
2022-10-05	12.353	12.415	12.040	12.363	11.154	1,199,610
2022-10-04	12.030	12.405	11.985	12.324	11.120	336,017
2022-10-03	11.368	11.870	11.320	11.453	10.333	424,913
2022-09-30	11.468	11.650	11.460	11.630	10.493	476,111
2022-09-29	11.688	11.730	11.275	11.378	10.266	704,736
2022-09-28	11.500	11.815	11.270	11.735	10.588	359,932
2022-09-27	11.558	11.705	11.490	11.610	10.475	415,744
2022-09-26	11.410	11.670	11.375	11.525	10.399	393,491
2022-09-23	11.715	11.790	11.320	11.486	10.363	444,391
2022-09-22	11.905	12.090	11.770	11.961	10.792	547,129
2022-09-21	11.893	12.205	11.860	12.071	10.891	546,865
2022-09-20	12.215	12.240	11.900	11.990	10.818	524,349
2022-09-16	12.065	12.065	11.700	11.970	10.800	1,693,327
2022-09-15	12.230	12.480	12.230	12.301	11.099	614,540
2022-09-14	12.393	12.430	12.065	12.250	11.053	2,174,461
2022-09-13	12.730	12.850	12.480	12.542	11.316	152,899
2022-09-12	12.445	12.685	12.445	12.585	11.355	182,556
2022-09-09	12.125	12.415	12.125	12.307	11.104	216,924
2022-09-08	12.120	12.150	11.730	12.045	10.868	1,075,706
2022-09-07	12.068	12.339	11.875	12.113	10.929	801,995
2022-09-06	12.215	12.390	12.110	12.339	11.133	2,066,246
2022-09-05	12.188	12.293	11.990	12.187	10.996	268,868
2022-09-02	12.025	12.535	12.000	12.308	11.105	252,347
2022-09-01	12.180	12.180	11.860	12.018	10.844	244,074
2022-08-31	12.473	12.521	12.179	12.180	10.990	622,196
2022-08-30	12.673	12.780	12.355	12.534	11.309	310,000
2022-08-26	12.973	13.010	12.530	12.622	11.389	373,192
2022-08-25	12.720	12.840	12.560	12.680	11.441	245,262
2022-08-24	12.553	12.690	12.400	12.477	11.258	185,952
2022-08-23	12.353	12.690	12.265	12.502	11.280	564,547
2022-08-22	12.400	12.420	12.160	12.388	11.177	839,235
2022-08-19	12.650	12.650	12.205	12.431	11.216	1,150,508
2022-08-18	12.488	12.780	12.480	12.675	11.436	330,930
2022-08-17	12.840	12.920	12.385	12.749	11.503	254,454
2022-08-16	12.830	12.850	12.680	12.714	11.472	130,950
2022-08-12	12.678	12.765	12.580	12.611	11.378	162,800
2022-08-11	12.520	12.735	12.440	12.698	11.457	180,658
2022-08-10	12.153	12.500	12.145	12.470	11.251	121,338
2022-08-09	12.410	12.410	12.200	12.277	11.077	351,351
2022-08-08	12.315	12.530	12.225	12.385	11.175	162,130
2022-08-05	12.310	12.355	12.120	12.185	10.994	248,085
2022-08-04	12.220	12.380	12.130	12.292	11.091	151,606
2022-08-03	12.058	12.100	11.920	12.002	10.829	131,005

← NewerPage 14 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.