CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.863	13.400	12.580	13.029	11.525	2,454,316
2022-02-07	12.920	13.020	12.790	12.875	11.389	2,451,070
2022-02-04	13.300	13.350	12.805	12.849	11.366	672,638
2022-02-03	13.535	13.545	13.285	13.350	11.809	926,500
2022-02-02	13.578	13.805	13.525	13.570	12.004	320,111
2022-02-01	13.463	13.545	13.345	13.434	11.884	1,629,164
2022-01-31	13.478	13.550	13.200	13.333	11.794	1,752,459
2022-01-28	13.488	13.520	13.050	13.244	11.716	543,158
2022-01-27	13.273	13.720	13.255	13.638	12.064	2,489,649
2022-01-26	13.150	13.675	13.150	13.570	12.004	922,596
2022-01-25	13.363	13.367	12.810	13.172	11.652	3,742,603
2022-01-24	13.883	14.030	13.025	13.604	12.034	863,761
2022-01-21	14.100	14.135	13.770	14.128	12.498	569,922
2022-01-20	14.383	14.435	14.240	14.336	12.682	810,246
2022-01-19	14.300	14.445	14.180	14.372	12.713	569,906
2022-01-18	14.478	14.515	14.350	14.420	12.756	2,382,685
2022-01-17	14.463	14.620	14.350	14.556	12.876	1,504,644
2022-01-14	14.368	14.515	12.650	14.405	12.743	1,361,656
2022-01-13	14.335	14.575	14.335	14.515	12.840	421,309
2022-01-12	14.268	14.290	14.025	14.203	12.564	709,146
2022-01-11	14.153	14.170	13.955	13.991	12.377	547,597
2022-01-10	14.300	14.315	13.760	13.892	12.289	995,938
2022-01-07	14.405	14.405	14.070	14.243	12.599	936,771
2022-01-06	14.430	14.580	14.255	14.426	12.761	1,994,931
2022-01-05	14.878	15.040	14.750	14.750	13.048	3,388,197
2022-01-04	14.730	14.965	14.390	14.920	13.198	929,745
2021-12-30	14.979	15.071	14.819	14.836	13.124	849,000
2021-12-29	14.929	14.988	14.710	14.837	13.125	625,257
2021-12-23	14.130	14.606	14.119	14.395	12.734	982,487
2021-12-22	13.782	14.097	13.706	13.990	12.376	580,491
2021-12-21	13.493	13.728	13.450	13.669	12.091	578,229
2021-12-20	13.506	13.806	13.180	13.338	11.799	2,033,891
2021-12-17	13.832	13.850	13.658	13.806	12.213	2,512,703
2021-12-16	13.567	13.910	13.428	13.867	12.267	837,183
2021-12-15	13.393	13.428	13.219	13.285	11.752	1,980,136
2021-12-14	13.543	13.684	13.380	13.393	11.848	1,337,506
2021-12-13	13.626	13.776	13.506	13.518	11.958	1,161,423
2021-12-10	13.608	13.745	13.589	13.624	12.051	727,832
2021-12-09	13.800	13.828	13.589	13.621	12.049	1,440,102
2021-12-08	13.845	13.897	13.732	13.826	12.231	681,100
2021-12-07	13.593	14.032	13.584	13.836	12.239	813,690
2021-12-06	13.030	13.445	12.950	13.402	11.856	291,059
2021-12-03	13.169	13.198	12.859	13.016	11.514	1,050,742
2021-12-02	12.857	13.050	12.802	12.932	11.440	772,982
2021-12-01	12.826	13.193	12.824	13.167	11.648	1,521,271
2021-11-30	12.689	12.937	12.563	12.848	11.365	1,272,166
2021-11-29	13.211	13.328	12.989	12.989	11.490	1,045,826
2021-11-26	13.534	13.580	13.041	13.208	11.684	1,174,834
2021-11-25	13.936	14.041	13.863	13.981	12.368	592,937
2021-11-24	13.754	13.941	13.441	13.515	11.956	1,421,271
2021-11-23	13.836	13.954	13.624	13.863	12.263	804,232
2021-11-22	14.130	14.202	13.949	14.085	12.460	1,138,404
2021-11-19	14.449	14.497	14.062	14.429	12.764	813,564
2021-11-18	14.632	14.797	14.202	14.367	12.709	3,818,714
2021-11-17	14.386	14.601	14.223	14.552	12.873	558,372
2021-11-16	14.258	14.532	14.247	14.355	12.698	961,401
2021-11-15	14.167	14.314	14.080	14.165	12.530	811,707
2021-11-12	13.936	14.102	13.758	14.012	12.395	585,545
2021-11-11	13.274	14.023	13.250	13.641	12.067	1,173,223
2021-11-10	13.128	13.337	13.033	13.146	11.629	1,791,687

← NewerPage 17 of 18 · 1,032 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.