CNH Industrial N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 9.890 | 10.240 | 9.600 | 10.080 | 9.983 | 5,707 |
| 2026-02-04 | 9.485 | 9.990 | 9.440 | 9.920 | 9.825 | 531 |
| 2026-02-03 | 9.300 | 9.480 | 9.210 | 9.390 | 9.300 | 70 |
| 2026-02-02 | 8.990 | 9.280 | 8.920 | 9.280 | 9.191 | 30 |
| 2026-01-30 | 9.005 | 9.100 | 8.890 | 8.890 | 8.805 | 758 |
| 2026-01-29 | 9.060 | 9.280 | 8.900 | 8.940 | 8.854 | 52 |
| 2026-01-28 | 9.080 | 9.170 | 9.020 | 9.100 | 9.013 | 26 |
| 2026-01-27 | 9.240 | 9.300 | 9.020 | 9.020 | 8.933 | 668 |
| 2026-01-26 | 9.185 | 9.280 | 9.080 | 9.280 | 9.191 | 147 |
| 2026-01-23 | 9.405 | 9.500 | 9.150 | 9.210 | 9.122 | 70 |
| 2026-01-22 | 9.430 | 9.560 | 9.330 | 9.440 | 9.349 | 65 |
| 2026-01-21 | 9.095 | 9.230 | 8.980 | 9.230 | 9.141 | 56 |
| 2026-01-20 | 9.135 | 9.530 | 9.020 | 9.130 | 9.042 | 56 |
| 2026-01-19 | 9.070 | 9.270 | 9.000 | 9.100 | 9.013 | 270 |
| 2026-01-16 | 9.315 | 9.430 | 9.270 | 9.370 | 9.280 | 446 |
| 2026-01-15 | 9.295 | 9.390 | 9.210 | 9.370 | 9.280 | 1,619 |
| 2026-01-14 | 9.080 | 9.380 | 9.030 | 9.300 | 9.211 | 14 |
| 2026-01-13 | 8.810 | 8.990 | 8.690 | 8.870 | 8.785 | 88 |
| 2026-01-12 | 8.700 | 8.860 | 8.600 | 8.860 | 8.775 | 1,126 |
| 2026-01-09 | 8.830 | 8.910 | 8.720 | 8.820 | 8.735 | 172 |
| 2026-01-08 | 8.505 | 8.910 | 8.380 | 8.910 | 8.824 | 288 |
| 2026-01-07 | 8.600 | 8.710 | 8.420 | 8.430 | 8.349 | 11 |
| 2026-01-06 | 8.190 | 8.610 | 8.140 | 8.550 | 8.468 | 1,286 |
| 2026-01-05 | 8.050 | 8.260 | 7.930 | 8.260 | 8.181 | 78 |
| 2026-01-02 | 7.925 | 8.070 | 7.780 | 8.040 | 7.963 | 608 |
| 2025-12-30 | 8.010 | 8.090 | 7.930 | 8.080 | 8.002 | 44 |
| 2025-12-29 | 8.000 | 8.100 | 7.950 | 7.980 | 7.903 | 110 |
| 2025-12-23 | 8.025 | 8.080 | 7.990 | 8.000 | 7.923 | 42 |
| 2025-12-22 | 8.210 | 8.290 | 8.110 | 8.110 | 8.032 | 50 |
| 2025-12-19 | 8.225 | 8.370 | 8.140 | 8.240 | 8.161 | 62 |
| 2025-12-18 | 8.185 | 8.250 | 8.120 | 8.120 | 8.042 | 5,580 |
| 2025-12-17 | 8.215 | 8.350 | 8.150 | 8.230 | 8.151 | 295 |
| 2025-12-16 | 8.140 | 8.240 | 8.050 | 8.200 | 8.121 | 20,583 |
| 2025-12-15 | 8.460 | 8.500 | 8.220 | 8.220 | 8.141 | 83 |
| 2025-12-12 | 8.475 | 8.570 | 8.420 | 8.430 | 8.349 | 111 |
| 2025-12-11 | 8.335 | 8.560 | 8.280 | 8.560 | 8.478 | 150 |
| 2025-12-10 | 8.060 | 8.270 | 7.970 | 8.210 | 8.131 | 12 |
| 2025-12-09 | 7.980 | 8.110 | 7.930 | 8.110 | 8.032 | 747 |
| 2025-12-08 | 8.125 | 8.190 | 8.070 | 8.070 | 7.993 | 40 |
| 2025-12-05 | 8.120 | 8.280 | 8.040 | 8.250 | 8.171 | 9 |
| 2025-12-04 | 8.170 | 8.220 | 8.080 | 8.080 | 8.002 | 316 |
| 2025-12-03 | 7.980 | 8.090 | 7.910 | 8.090 | 8.012 | 142 |
| 2025-12-02 | 8.070 | 8.120 | 7.940 | 7.940 | 7.864 | 474 |
| 2025-12-01 | 8.080 | 8.230 | 8.010 | 8.210 | 8.131 | 224 |
| 2025-11-28 | 8.055 | 8.210 | 8.000 | 8.180 | 8.101 | 20 |
| 2025-11-27 | 8.120 | 8.220 | 8.010 | 8.130 | 8.052 | 15 |
| 2025-11-26 | 8.340 | 8.480 | 8.170 | 8.230 | 8.151 | 209 |
| 2025-11-25 | 8.245 | 8.420 | 8.210 | 8.410 | 8.329 | 132 |
| 2025-11-24 | 8.430 | 8.490 | 8.230 | 8.360 | 8.280 | 99 |
| 2025-11-21 | 8.175 | 8.450 | 8.080 | 8.450 | 8.369 | 218 |
| 2025-11-20 | 8.370 | 8.480 | 8.230 | 8.230 | 8.151 | 264 |
| 2025-11-19 | 8.225 | 8.300 | 8.150 | 8.220 | 8.141 | 28 |
| 2025-11-18 | 8.350 | 8.410 | 8.190 | 8.270 | 8.191 | 58 |
| 2025-11-17 | 8.660 | 8.760 | 8.520 | 8.520 | 8.438 | 15 |
| 2025-11-14 | 8.670 | 8.770 | 8.520 | 8.600 | 8.517 | 114 |
| 2025-11-13 | 8.880 | 9.030 | 8.770 | 8.830 | 8.745 | 88 |
| 2025-11-12 | 8.545 | 8.920 | 8.460 | 8.800 | 8.716 | 167 |
| 2025-11-11 | 8.330 | 8.520 | 8.260 | 8.520 | 8.438 | 59 |
| 2025-11-10 | 8.435 | 8.590 | 8.250 | 8.340 | 8.260 | 208 |
| 2025-11-07 | 9.000 | 9.000 | 7.650 | 8.350 | 8.270 | 637 |
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.