CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.520	9.520	9.020	9.020	9.020	39
2026-07-29	10.100	10.100	9.650	9.650	9.650	23
2026-07-28	10.040	10.040	9.660	9.900	9.900	34
2026-07-27	9.910	9.910	9.660	9.660	9.660	164
2026-07-24	9.530	9.530	9.270	9.530	9.530	98
2026-07-23	9.490	9.490	9.260	9.490	9.490	35
2026-07-22	9.400	9.400	8.990	9.320	9.320	3,149
2026-07-21	9.240	9.240	8.980	9.130	9.130	42
2026-07-20	9.500	9.500	9.220	9.360	9.360	8
2026-07-17	9.430	9.430	9.190	9.420	9.420	3,094
2026-07-16	9.380	9.380	9.200	9.350	9.350	10
2026-07-15	9.250	9.250	9.080	9.210	9.210	38
2026-07-14	9.340	9.340	9.090	9.130	9.130	69
2026-07-13	9.240	9.240	9.080	9.080	9.080	32
2026-07-10	9.130	9.130	8.960	9.130	9.130	18
2026-07-09	9.130	9.130	8.960	9.090	9.090	3,087
2026-07-08	9.130	9.130	8.980	8.990	8.990	63
2026-07-07	9.560	9.560	9.150	9.150	9.150	237
2026-07-06	9.460	9.460	9.240	9.380	9.380	28
2026-07-03	9.470	9.470	9.280	9.320	9.320	6
2026-07-02	9.740	9.740	9.420	9.420	9.420	23
2026-07-01	10.060	10.060	9.540	9.540	9.540	403
2026-06-30	10.060	10.060	9.800	10.060	10.060	32
2026-06-29	9.760	9.760	9.560	9.720	9.720	3,142
2026-06-26	9.690	9.690	9.400	9.690	9.690	61
2026-06-25	9.420	9.420	9.070	9.350	9.350	74
2026-06-24	9.110	9.110	8.790	9.110	9.110	42
2026-06-23	9.290	9.290	8.850	8.960	8.960	772
2026-06-22	9.360	9.360	9.110	9.350	9.350	44
2026-06-19	9.330	9.330	9.100	9.170	9.170	6,136
2026-06-18	9.200	9.200	8.990	9.200	9.200	13
2026-06-17	9.230	9.230	9.030	9.230	9.230	53
2026-06-16	9.290	9.290	9.140	9.140	9.140	56
2026-06-15	9.500	9.500	9.190	9.270	9.270	31
2026-06-12	9.160	9.160	8.880	9.160	9.160	1,450
2026-06-11	9.010	9.010	8.780	8.810	8.810	95
2026-06-10	9.330	9.330	9.140	9.200	9.200	170
2026-06-09	9.450	9.450	9.260	9.450	9.450	21
2026-06-08	9.620	9.620	9.280	9.530	9.530	61
2026-06-05	9.470	9.470	9.220	9.390	9.390	38
2026-06-04	9.550	9.550	9.380	9.470	9.470	205
2026-06-03	9.530	9.530	9.160	9.530	9.530	53
2026-06-02	9.330	9.330	8.470	9.310	9.310	149
2026-06-01	9.070	9.070	8.440	8.510	8.510	513
2026-05-29	9.080	9.080	8.920	8.960	8.960	47
2026-05-28	9.070	9.070	8.760	9.000	9.000	52
2026-05-27	9.050	9.050	8.720	9.030	9.030	394
2026-05-26	8.940	8.940	8.700	8.780	8.780	46
2026-05-22	8.830	8.830	8.630	8.705	8.705	33
2026-05-21	9.050	9.050	8.620	8.650	8.650	62
2026-05-20	9.000	9.000	8.700	8.920	8.920	36
2026-05-19	9.140	9.140	8.800	8.960	8.874	68
2026-05-18	9.110	9.110	8.840	8.980	8.894	113
2026-05-15	9.320	9.320	9.000	9.000	8.914	614
2026-05-14	9.310	9.310	9.130	9.220	9.131	10
2026-05-13	9.260	9.260	9.060	9.130	9.042	66
2026-05-12	9.350	9.350	9.030	9.030	8.943	366
2026-05-11	9.330	9.330	9.110	9.290	9.201	56
2026-05-08	9.550	9.550	9.070	9.200	9.112	135
2026-05-07	9.320	9.320	9.180	9.270	9.181	67

← NewerPage 2 of 5 · 250 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.