CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.640	13.760	13.375	13.574	12.247	1,350,320
2022-05-05	14.058	14.095	13.725	13.725	12.384	1,058,567
2022-05-04	13.973	14.090	13.540	13.655	12.320	323,640
2022-05-03	13.740	14.093	13.460	13.815	12.464	865,785
2022-04-29	13.740	13.835	13.575	13.727	12.386	2,408,738
2022-04-28	13.540	13.770	13.295	13.418	12.107	347,492
2022-04-27	13.115	13.395	12.925	13.395	12.086	1,185,896
2022-04-26	13.463	13.470	13.010	13.094	11.814	848,402
2022-04-25	13.658	13.765	13.300	13.407	12.097	6,374,777
2022-04-22	14.400	14.595	14.050	14.518	13.099	1,835,893
2022-04-21	14.573	14.890	14.540	14.735	13.295	461,545
2022-04-20	14.510	14.560	14.220	14.341	12.939	370,559
2022-04-19	14.253	14.570	14.160	14.300	12.903	169,424
2022-04-14	14.605	14.645	14.335	14.409	12.746	156,305
2022-04-13	14.283	14.575	14.205	14.255	12.610	2,619,466
2022-04-12	13.810	14.315	13.790	14.225	12.583	397,660
2022-04-11	13.753	13.995	13.680	13.910	12.305	485,768
2022-04-08	13.473	13.790	13.420	13.666	12.089	316,654
2022-04-07	13.430	13.640	13.350	13.531	11.970	260,863
2022-04-06	14.005	14.005	13.300	13.440	11.889	638,727
2022-04-05	14.200	14.300	13.980	14.075	12.451	548,678
2022-04-04	14.330	14.430	14.060	14.275	12.628	280,766
2022-04-01	14.478	14.630	14.300	14.481	12.810	1,120,012
2022-03-31	14.525	14.610	14.145	14.391	12.731	906,978
2022-03-30	14.525	14.605	14.265	14.527	12.850	592,610
2022-03-29	15.258	15.440	14.495	15.271	13.508	1,418,908
2022-03-28	15.188	15.385	14.990	15.051	13.314	627,246
2022-03-25	15.110	15.235	14.980	15.140	13.393	442,285
2022-03-24	15.045	15.320	14.945	15.010	13.278	825,197
2022-03-23	15.000	15.205	14.870	14.910	13.189	708,016
2022-03-22	14.720	15.270	14.680	15.052	13.315	1,393,994
2022-03-21	14.035	14.645	13.970	14.391	12.731	635,497
2022-03-18	14.163	14.240	13.920	13.984	12.371	1,440,768
2022-03-17	14.030	14.080	13.720	14.080	12.455	1,220,956
2022-03-16	14.173	14.250	13.810	13.922	12.316	1,245,217
2022-03-15	13.778	14.100	13.635	14.047	12.426	551,347
2022-03-14	14.025	14.290	13.870	14.041	12.421	1,033,110
2022-03-11	13.505	14.190	13.420	13.810	12.216	920,967
2022-03-10	13.493	13.615	13.065	13.201	11.677	1,071,704
2022-03-09	13.153	13.580	13.135	13.565	12.000	942,394
2022-03-08	12.368	13.095	12.320	12.850	11.367	2,983,774
2022-03-07	11.805	12.915	11.550	12.640	11.181	1,351,744
2022-03-04	12.900	12.900	12.120	12.322	10.900	3,082,742
2022-03-03	12.873	13.085	12.785	12.945	11.451	1,347,202
2022-03-02	12.400	12.820	12.235	12.580	11.128	785,354
2022-03-01	12.883	13.100	12.410	12.410	10.978	1,437,644
2022-02-28	12.458	12.825	12.350	12.825	11.345	2,794,101
2022-02-25	12.478	12.875	12.325	12.825	11.345	1,013,607
2022-02-24	11.993	12.465	11.625	12.290	10.872	6,336,633
2022-02-23	13.015	13.175	12.680	13.003	11.503	1,952,779
2022-02-22	12.920	13.685	12.920	13.637	12.063	1,337,135
2022-02-21	13.960	13.960	13.305	13.759	12.171	1,456,965
2022-02-18	14.135	14.185	13.815	13.993	12.378	983,270
2022-02-17	14.273	14.335	14.030	14.116	12.487	276,753
2022-02-16	14.215	14.360	13.865	14.144	12.512	410,140
2022-02-15	13.773	14.225	13.720	14.118	12.489	375,103
2022-02-14	14.058	14.085	13.650	13.867	12.267	1,282,264
2022-02-11	14.310	14.780	14.245	14.615	12.928	429,175
2022-02-10	14.010	14.605	13.930	14.359	12.702	1,828,470
2022-02-09	13.540	13.985	13.380	13.930	12.322	1,234,013

← NewerPage 16 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.