CNH Industrial N.V. historical data

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

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

← NewerPage 4 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.