CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.060	9.210	8.950	9.000	8.914	11
2025-11-05	8.960	9.170	8.900	9.130	9.042	20,426
2025-11-04	8.920	9.080	8.820	9.010	8.924	21
2025-11-03	9.130	9.240	8.920	9.020	8.933	52
2025-10-31	9.015	9.130	8.920	9.050	8.963	4
2025-10-30	9.170	9.260	9.110	9.220	9.131	21
2025-10-29	9.190	9.320	9.100	9.200	9.112	48
2025-10-28	9.235	9.380	9.190	9.240	9.151	34
2025-10-27	9.470	9.470	9.260	9.310	9.221	1,354
2025-10-24	9.280	9.360	9.230	9.300	9.211	24
2025-10-23	9.215	9.290	9.090	9.160	9.072	1,246
2025-10-22	9.145	9.260	9.100	9.110	9.023	6
2025-10-21	9.010	9.230	9.000	9.230	9.141	52
2025-10-20	9.005	9.060	8.900	8.970	8.884	13
2025-10-17	8.805	8.950	8.730	8.950	8.864	18
2025-10-16	8.830	8.970	8.830	8.970	8.884	64
2025-10-15	8.865	8.940	8.760	8.880	8.795	180
2025-10-14	8.650	8.860	8.620	8.860	8.775	51
2025-10-13	8.900	9.010	8.700	8.700	8.616	308
2025-10-10	9.095	9.210	8.750	8.750	8.666	197
2025-10-09	9.260	9.280	9.080	9.160	9.072	100
2025-10-08	9.470	9.560	9.280	9.370	9.280	23
2025-10-07	9.350	9.450	9.300	9.390	9.300	3
2025-10-06	9.350	9.460	9.280	9.340	9.250	24
2025-10-03	9.260	9.360	9.180	9.360	9.270	8
2025-10-02	9.045	9.260	9.020	9.260	9.171	249
2025-10-01	9.215	9.270	9.110	9.110	9.023	38
2025-09-30	9.295	9.380	9.150	9.190	9.102	34
2025-09-29	9.335	9.410	9.220	9.270	9.181	36
2025-09-26	9.280	9.360	9.220	9.290	9.201	28
2025-09-25	9.275	9.360	9.180	9.280	9.191	46
2025-09-24	9.285	9.440	9.240	9.360	9.270	9
2025-09-23	9.360	9.420	9.260	9.370	9.280	141
2025-09-22	9.305	9.420	9.230	9.420	9.330	20
2025-09-19	9.390	9.500	9.370	9.370	9.280	298
2025-09-18	9.215	9.420	9.200	9.420	9.330	219
2025-09-17	9.250	9.310	9.210	9.210	9.122	219
2025-09-16	9.210	9.330	9.160	9.180	9.092	2,052
2025-09-15	9.390	9.460	9.270	9.310	9.221	33
2025-09-12	9.560	9.660	9.310	9.310	9.221	31
2025-09-11	9.630	9.710	9.530	9.610	9.518	2,418
2025-09-10	9.740	9.780	9.630	9.630	9.538	709
2025-09-09	9.800	9.870	9.700	9.810	9.716	7
2025-09-08	9.800	9.930	9.690	9.820	9.726	36
2025-09-05	9.705	9.840	9.640	9.740	9.646	7
2025-09-04	9.630	9.750	9.540	9.640	9.547	2
2025-09-03	9.615	9.730	9.490	9.620	9.528	286
2025-09-02	9.800	9.870	9.530	9.540	9.448	64
2025-09-01	9.790	9.990	9.790	9.920	9.825	522
2025-08-29	10.280	10.300	9.840	9.840	9.746	55,858
2025-08-28	10.390	10.520	10.240	10.240	10.142	47
2025-08-27	10.420	10.520	10.320	10.440	10.340	3
2025-08-26	10.470	10.620	10.340	10.340	10.241	19
2025-08-22	10.420	10.580	10.420	10.580	10.478	17
2025-08-21	10.480	10.580	10.360	10.420	10.320	24
2025-08-20	10.520	10.620	10.440	10.520	10.419	30
2025-08-19	10.430	10.580	10.360	10.440	10.340	23
2025-08-18	10.300	10.520	10.300	10.480	10.379	10
2025-08-15	10.360	10.600	10.360	10.400	10.300	14
2025-08-14	10.870	10.980	10.280	10.380	10.280	9

← NewerPage 5 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.