CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	12.200	12.300	12.000	12.120	12.004	31
2025-05-19	12.150	12.260	12.020	12.220	11.883	116
2025-05-16	11.990	12.060	11.860	12.000	11.669	5
2025-05-15	11.760	12.060	11.760	12.040	11.708	14
2025-05-14	11.780	12.060	11.620	11.940	11.611	278
2025-05-13	11.840	12.000	11.840	11.940	11.611	16
2025-05-12	11.770	12.100	11.620	12.060	11.727	44
2025-05-09	11.200	11.320	11.120	11.320	11.008	254
2025-05-08	10.960	11.340	10.960	11.340	11.027	7
2025-05-07	10.960	11.060	10.820	10.880	10.580	1
2025-05-06	11.000	11.060	11.000	11.020	10.716	60
2025-05-02	10.940	11.040	10.940	11.040	10.736	229
2025-04-28	10.280	10.300	10.280	10.280	9.996	3
2025-04-23	10.120	10.120	10.120	10.120	9.841	1
2025-04-22	9.635	9.750	9.580	9.750	9.481	69
2025-04-17	9.990	9.990	9.990	9.990	9.714	4
2025-04-15	10.260	10.260	10.260	10.260	9.977	5
2025-04-11	9.940	10.020	9.940	10.020	9.744	7
2025-04-09	9.440	9.470	9.290	9.290	9.034	4
2025-04-07	9.350	9.630	9.300	9.480	9.219	65
2025-04-04	9.850	9.850	9.850	9.850	9.578	7
2025-04-03	11.080	11.175	10.420	10.420	10.133	16
2025-03-31	11.130	11.395	11.105	11.260	10.949	11,666
2025-03-19	11.900	11.920	11.900	11.915	11.586	507
2025-03-18	12.070	12.070	12.070	12.070	11.737	202
2025-03-17	12.035	12.035	12.035	12.035	11.703	58
2025-03-13	11.675	11.675	11.665	11.675	11.353	2,465
2025-03-04	11.140	11.140	11.140	11.140	10.833	2,261
2025-03-03	12.405	12.405	12.405	12.405	12.063	852
2025-01-23	12.425	12.425	12.425	12.425	12.082	3,047
2025-01-22	12.160	12.390	12.160	12.390	12.048	3,966
2025-01-13	10.870	10.870	10.870	10.870	10.570	2,006
2025-01-10	10.870	10.870	10.870	10.870	10.570	3,101
2025-01-09	10.820	10.820	10.820	10.820	10.522	452
2025-01-07	11.055	11.055	11.055	11.055	10.750	4,086
2024-12-19	12.000	12.000	12.000	12.000	11.669	12,833
2024-12-17	11.000	11.000	10.450	10.450	10.162	3,077
2024-12-11	11.449	11.449	11.449	11.449	11.133	2,682
2024-11-29	11.680	11.780	11.680	11.780	11.455	2,745
2024-11-28	11.675	11.791	11.675	11.791	11.465	1,067
2024-11-27	11.885	11.885	11.885	11.885	11.557	8,980
2024-11-26	11.785	11.785	11.785	11.785	11.460	14,952
2024-11-25	11.926	11.926	11.926	11.926	11.597	17,032
2024-11-22	11.142	11.516	11.142	11.516	11.198	6,842
2024-11-21	11.125	11.125	11.125	11.125	10.818	30,802
2024-11-18	10.206	10.206	10.206	10.206	9.925	3,370
2024-11-06	10.569	10.569	10.569	10.569	10.278	7,028
2024-11-05	10.289	10.289	10.289	10.289	10.005	8,196
2024-11-04	10.330	10.330	10.330	10.330	10.045	1,006
2024-10-31	10.446	10.446	10.446	10.446	10.157	3,021
2024-10-28	10.542	10.542	10.542	10.542	10.252	6,387
2024-10-25	10.429	10.429	10.429	10.429	10.141	5,165
2024-10-24	10.264	10.264	10.264	10.264	9.981	1,533
2024-10-23	10.242	10.242	10.242	10.242	9.960	2,919
2024-10-22	10.091	10.091	10.091	10.091	9.812	325
2024-10-18	10.202	10.202	10.202	10.202	9.920	2,322
2024-10-17	10.160	10.263	10.160	10.263	9.980	4,870
2024-10-16	10.287	10.287	10.287	10.287	10.004	4,389
2024-10-11	10.265	10.265	10.259	10.259	9.976	3,942
2024-10-10	10.160	10.160	10.160	10.160	9.880	4,512

← NewerPage 7 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.