CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.083	12.160	11.970	12.034	10.858	124,771
2022-08-01	12.553	12.600	12.065	12.475	11.256	544,692
2022-07-29	12.193	12.585	12.060	12.469	11.250	403,738
2022-07-28	11.563	12.000	11.560	11.951	10.783	313,498
2022-07-27	11.488	11.550	11.375	11.394	10.280	413,558
2022-07-26	11.640	11.690	11.410	11.513	10.388	194,598
2022-07-25	11.458	11.655	11.385	11.437	10.320	159,419
2022-07-22	11.610	11.710	11.485	11.518	10.392	387,960
2022-07-21	11.530	11.700	11.410	11.676	10.534	283,212
2022-07-20	11.635	11.805	11.495	11.560	10.430	478,460
2022-07-19	11.053	11.590	11.050	11.479	10.358	655,935
2022-07-18	10.925	11.385	10.925	11.245	10.146	173,827
2022-07-15	10.678	10.990	10.620	10.864	9.803	129,378
2022-07-14	10.900	11.065	10.640	10.728	9.680	194,133
2022-07-13	10.973	11.150	10.800	10.933	9.864	251,220
2022-07-12	10.953	11.200	10.880	11.115	10.029	132,249
2022-07-11	11.115	11.355	11.030	11.128	10.041	2,506,860
2022-07-08	11.263	11.500	11.240	11.332	10.224	626,512
2022-07-07	10.755	11.320	10.755	11.290	10.187	582,718
2022-07-06	10.673	10.950	10.580	10.639	9.599	224,878
2022-07-05	11.153	11.195	10.640	10.824	9.766	478,502
2022-07-04	11.205	11.270	11.050	11.140	10.051	215,622
2022-07-01	10.920	11.300	10.840	11.146	10.056	545,688
2022-06-30	11.140	11.160	10.850	10.969	9.897	1,034,884
2022-06-29	11.463	11.655	11.180	11.547	10.418	607,589
2022-06-28	11.745	12.070	11.745	11.770	10.620	449,144
2022-06-27	11.475	11.860	11.475	11.537	10.410	445,239
2022-06-24	10.840	11.425	10.745	11.190	10.096	1,306,172
2022-06-23	11.753	11.895	11.115	11.435	10.318	369,858
2022-06-22	11.910	12.005	11.760	11.921	10.756	268,952
2022-06-21	12.145	12.360	12.115	12.240	11.044	146,504
2022-06-20	11.920	12.065	11.800	12.065	10.886	272,454
2022-06-17	11.940	12.155	11.795	11.909	10.745	433,062
2022-06-16	12.415	12.460	12.005	12.051	10.873	288,105
2022-06-15	12.578	12.820	12.375	12.667	11.429	686,097
2022-06-14	12.500	12.590	12.275	12.428	11.213	3,757,128
2022-06-13	12.758	12.890	12.330	12.556	11.329	407,957
2022-06-10	13.420	13.420	12.900	12.965	11.698	382,146
2022-06-09	13.835	13.860	13.510	13.583	12.255	3,017,432
2022-06-08	14.325	14.340	13.945	14.023	12.652	397,811
2022-06-07	14.230	14.320	14.070	14.246	12.853	397,186
2022-06-06	14.200	14.340	14.200	14.252	12.859	281,934
2022-06-01	13.993	14.035	13.695	13.760	12.415	5,629,558
2022-05-31	14.010	14.020	13.820	13.908	12.549	2,610,349
2022-05-30	13.963	14.125	13.945	14.050	12.677	279,166
2022-05-27	13.605	13.980	13.605	13.836	12.484	520,403
2022-05-26	13.505	13.660	13.385	13.577	12.250	560,152
2022-05-25	13.388	13.480	13.185	13.411	12.100	1,440,315
2022-05-24	13.400	13.525	13.145	13.401	12.091	391,410
2022-05-23	13.200	13.500	13.015	13.356	12.051	1,278,173
2022-05-20	14.030	14.450	12.985	13.649	12.315	1,397,809
2022-05-19	13.993	14.015	13.660	13.915	12.555	445,951
2022-05-18	14.200	14.430	14.180	14.185	12.799	376,569
2022-05-17	14.025	14.195	13.870	14.148	12.765	379,765
2022-05-16	13.663	13.845	13.660	13.763	12.418	163,056
2022-05-13	13.363	13.835	13.350	13.367	12.060	378,247
2022-05-12	13.030	13.295	12.900	13.250	11.955	691,303
2022-05-11	13.010	13.480	12.780	13.480	12.163	500,929
2022-05-10	13.163	13.185	12.890	13.020	11.747	682,938
2022-05-09	13.453	13.515	12.898	13.156	11.871	1,692,952

← NewerPage 15 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.