CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	9.260	9.260	8.840	9.220	9.131	23
2026-05-05	9.020	9.020	8.770	8.889	8.803	1,158
2026-04-30	9.240	9.240	8.530	9.240	9.151	63
2026-04-29	8.660	8.660	8.540	8.560	8.478	104
2026-04-28	8.820	8.820	8.560	8.590	8.508	134
2026-04-27	8.840	8.840	8.710	8.710	8.626	76
2026-04-24	9.090	9.090	8.720	8.810	8.725	52
2026-04-23	9.020	9.020	8.900	9.010	8.924	33
2026-04-22	9.330	9.330	9.060	9.060	8.973	57
2026-04-21	9.310	9.310	9.160	9.300	9.211	23
2026-04-20	9.110	9.110	8.910	9.110	9.023	95
2026-04-17	9.080	9.080	8.840	9.010	8.924	344
2026-04-16	9.138	9.138	8.900	9.080	8.993	69
2026-04-15	9.882	9.882	8.980	9.020	8.933	3,287
2026-04-14	9.940	9.940	9.692	9.731	9.638	174
2026-04-13	9.937	9.937	9.729	9.780	9.686	61
2026-04-10	10.064	10.064	9.908	9.908	9.813	14
2026-04-09	9.891	9.891	9.690	9.842	9.748	55
2026-04-08	9.832	9.832	9.277	9.832	9.738	42
2026-04-07	9.410	9.410	9.206	9.206	9.118	79
2026-04-02	9.538	9.538	9.140	9.140	9.052	47
2026-04-01	9.664	9.664	9.479	9.620	9.528	21
2026-03-31	9.291	9.291	9.166	9.239	9.150	26
2026-03-30	9.438	9.438	9.240	9.240	9.151	1,017
2026-03-27	9.557	9.557	9.416	9.452	9.361	35
2026-03-26	9.630	9.630	9.492	9.524	9.433	53
2026-03-25	9.640	9.640	9.225	9.640	9.547	35
2026-03-24	9.324	9.324	8.760	9.240	9.151	3,299
2026-03-23	8.448	8.942	8.448	8.942	8.856	65
2026-03-20	8.745	8.758	8.629	8.683	8.600	1,371
2026-03-19	8.830	8.890	8.573	8.695	8.612	581
2026-03-18	9.310	9.355	8.952	8.952	8.866	5
2026-03-17	9.100	9.255	9.100	9.221	9.132	40
2026-03-16	9.358	9.358	9.159	9.161	9.073	42
2026-03-13	9.330	9.480	9.286	9.300	9.211	22
2026-03-12	9.415	9.548	9.244	9.370	9.280	665
2026-03-11	9.485	9.548	9.401	9.512	9.421	28
2026-03-10	9.620	9.678	9.551	9.551	9.459	51
2026-03-09	9.314	9.658	9.314	9.387	9.297	67
2026-03-06	9.850	9.932	9.494	9.588	9.496	13
2026-03-05	10.180	10.342	9.797	9.798	9.704	464
2026-03-04	10.330	10.446	10.216	10.256	10.158	49
2026-03-03	10.280	10.564	10.218	10.322	10.223	33
2026-03-02	10.330	10.566	10.262	10.484	10.383	659
2026-02-27	10.270	10.374	10.136	10.298	10.199	12
2026-02-26	10.460	10.534	10.236	10.236	10.138	16
2026-02-25	10.830	10.894	10.504	10.504	10.403	33
2026-02-24	10.800	10.914	10.708	10.896	10.791	11
2026-02-23	11.020	11.124	10.824	10.844	10.740	86
2026-02-20	11.060	11.150	10.948	10.964	10.859	33
2026-02-19	10.850	11.136	10.658	11.044	10.938	107
2026-02-18	10.930	11.256	10.568	10.776	10.673	4,759
2026-02-17	10.480	11.120	9.900	11.080	10.974	330
2026-02-16	10.860	10.880	10.480	10.560	10.459	28
2026-02-13	10.700	10.780	10.520	10.780	10.677	42
2026-02-12	10.790	10.920	10.580	10.600	10.498	3,231
2026-02-11	10.370	10.660	10.240	10.580	10.478	12
2026-02-10	10.330	10.560	10.320	10.560	10.459	198
2026-02-09	10.410	10.600	10.320	10.380	10.280	2,514
2026-02-06	10.090	10.540	10.000	10.540	10.439	234

← NewerPage 3 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.