CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.730	10.820	10.600	10.780	10.677	27
2025-08-12	10.710	10.880	10.700	10.800	10.696	25
2025-08-11	10.680	10.780	10.600	10.700	10.597	16
2025-08-08	10.700	10.840	10.600	10.840	10.736	37
2025-08-07	10.720	10.820	10.620	10.620	10.518	7
2025-08-06	10.950	11.060	10.680	10.680	10.577	21
2025-08-05	10.840	11.000	10.780	10.860	10.756	30
2025-08-04	10.910	10.980	10.680	10.820	10.716	7
2025-08-01	11.300	11.580	11.000	11.000	10.894	443
2025-07-31	11.070	11.440	10.920	11.440	11.330	14
2025-07-30	11.130	11.200	10.880	11.180	11.073	146
2025-07-29	11.320	11.400	11.080	11.080	10.974	69
2025-07-28	11.350	11.520	11.200	11.280	11.172	16
2025-07-25	11.260	11.400	11.140	11.240	11.132	20
2025-07-24	11.330	11.420	11.260	11.320	11.211	10
2025-07-23	11.150	11.420	11.060	11.400	11.291	28
2025-07-22	10.860	11.140	10.800	11.140	11.033	341
2025-07-21	11.150	11.300	11.060	11.060	10.954	52
2025-07-18	11.170	11.280	11.080	11.120	11.013	29
2025-07-17	11.150	11.280	10.960	11.160	11.053	53
2025-07-16	11.360	11.360	10.940	11.100	10.993	9
2025-07-15	11.440	11.540	11.400	11.460	11.350	8
2025-07-14	11.490	11.580	11.340	11.380	11.271	7
2025-07-11	11.790	11.860	11.580	11.580	11.469	10
2025-07-10	11.710	12.020	11.660	12.020	11.905	11
2025-07-09	11.710	11.740	11.520	11.600	11.489	17
2025-07-08	11.510	11.820	11.360	11.760	11.647	16
2025-07-07	11.580	11.680	11.520	11.520	11.409	29
2025-07-04	11.600	11.600	11.480	11.520	11.409	2
2025-07-03	11.620	11.800	11.580	11.700	11.588	19
2025-07-02	11.390	11.600	11.260	11.520	11.409	213
2025-07-01	11.010	11.480	10.900	11.320	11.211	4
2025-06-30	11.080	11.160	11.020	11.080	10.974	14
2025-06-27	11.040	11.160	10.960	11.140	11.033	6
2025-06-26	10.830	10.980	10.780	10.940	10.835	7
2025-06-25	11.080	11.180	10.760	10.760	10.657	7
2025-06-24	11.020	11.180	10.960	11.000	10.894	15
2025-06-23	11.190	11.200	10.700	10.780	10.677	14
2025-06-20	11.170	11.300	11.120	11.180	11.073	9
2025-06-19	11.240	11.240	11.120	11.120	11.013	3
2025-06-18	11.160	11.300	11.080	11.300	11.192	17
2025-06-17	11.140	11.260	11.100	11.220	11.112	4
2025-06-16	10.950	11.240	10.800	11.240	11.132	8
2025-06-13	10.950	11.060	10.820	11.060	10.954	240
2025-06-12	11.070	11.300	10.960	11.080	10.974	9
2025-06-11	11.280	11.400	11.160	11.260	11.152	11
2025-06-10	11.260	11.380	11.160	11.320	11.211	47
2025-06-09	11.180	11.380	11.040	11.380	11.271	14
2025-06-06	10.930	11.300	10.900	11.220	11.112	124
2025-06-05	10.900	11.000	10.820	10.980	10.875	3
2025-06-04	11.020	11.180	10.960	10.960	10.855	18
2025-06-03	10.920	11.120	10.720	11.120	11.013	77
2025-06-02	11.000	11.140	10.840	10.860	10.756	36
2025-05-30	11.230	11.300	11.060	11.100	10.993	21
2025-05-29	11.530	11.700	11.140	11.140	11.033	509
2025-05-28	11.440	11.540	11.300	11.460	11.350	38
2025-05-27	11.430	11.540	11.220	11.540	11.429	27
2025-05-23	11.500	11.620	11.260	11.300	11.192	44
2025-05-22	11.340	11.460	11.280	11.440	11.330	4
2025-05-21	11.800	11.880	11.360	11.360	11.251	75

← NewerPage 6 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.