CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	10.121	10.121	10.121	10.121	9.842	2,067
2024-10-08	9.958	9.958	9.958	9.958	9.684	171
2024-10-03	9.838	9.838	9.838	9.838	9.567	27,225
2024-09-25	10.090	10.090	10.090	10.090	9.812	9,667
2024-09-19	9.714	9.714	9.714	9.714	9.446	4,500
2024-09-09	9.482	9.482	9.482	9.482	9.220	29,846
2024-09-04	9.164	9.164	9.164	9.164	8.911	7,164
2024-08-15	8.892	8.892	8.892	8.892	8.647	2,675
2024-08-02	9.042	9.042	9.042	9.042	8.793	2,704
2024-08-01	9.844	9.844	9.844	9.844	9.572	2,619
2024-06-04	9.426	9.498	9.426	9.498	9.236	7,703
2024-04-29	10.460	10.460	10.460	10.460	9.704	4,123
2024-04-26	10.561	10.561	10.561	10.561	9.798	7,147
2024-04-23	10.966	11.060	10.966	10.966	10.173	16,365
2024-04-22	11.175	11.175	10.825	10.825	10.043	62,081
2024-04-18	11.675	11.696	11.580	11.696	10.851	4,551
2024-04-16	11.880	11.880	11.880	11.880	11.021	2,265
2024-04-12	12.115	12.115	12.115	12.115	11.239	482
2024-04-11	12.114	12.114	12.114	12.114	11.239	3,213
2024-04-10	12.017	12.017	12.017	12.017	11.148	158,956
2024-04-09	11.627	11.627	11.627	11.627	10.786	8,176
2024-04-08	11.789	11.789	11.789	11.789	10.936	4,308
2024-04-05	11.835	11.835	11.835	11.835	10.980	12,305
2024-04-03	11.848	11.848	11.848	11.848	10.992	7,831
2024-04-02	11.785	11.785	11.785	11.785	10.933	903
2024-03-28	11.881	11.881	11.881	11.881	11.023	3,102
2024-03-25	11.650	11.650	11.650	11.650	10.808	2,580
2024-03-22	11.825	11.825	11.825	11.825	10.970	4,080
2024-03-20	11.507	11.507	11.507	11.507	10.675	17,418
2024-03-19	11.334	11.409	11.334	11.409	10.585	11,485
2024-03-15	11.415	11.415	11.415	11.415	10.590	13,600
2024-03-14	11.354	11.382	11.354	11.354	10.534	18,171
2024-03-13	11.241	11.250	11.241	11.241	10.428	8,235
2024-03-12	11.018	11.019	10.991	11.019	10.222	6,185
2024-03-11	10.758	10.934	10.758	10.774	9.995	32,406
2024-03-08	10.705	10.705	10.679	10.691	9.918	15,271
2024-03-07	10.680	10.680	10.680	10.680	9.908	750
2024-03-05	10.714	10.714	10.714	10.714	9.939	2,861
2024-03-04	11.061	11.061	11.061	11.061	10.262	5,171
2024-03-01	11.023	11.085	11.023	11.023	10.226	9,809
2024-02-29	11.099	11.099	11.099	11.099	10.297	118,598
2024-02-28	11.009	11.009	11.009	11.009	10.213	3,961
2024-02-27	11.040	11.040	11.040	11.040	10.242	9,916
2024-02-23	11.235	11.235	11.235	11.235	10.423	8,347
2024-02-22	11.035	11.035	11.035	11.035	10.237	15,321
2024-02-19	11.035	11.035	11.035	11.035	10.237	500
2024-02-16	11.570	11.570	11.570	11.570	10.734	1,196
2024-02-15	11.550	11.550	11.550	11.550	10.715	8,156
2024-02-13	11.334	11.334	11.334	11.334	10.515	23,169
2024-02-09	11.365	11.365	11.365	11.365	10.543	131,137
2024-02-06	11.570	11.650	11.570	11.570	10.734	5,534
2024-02-05	11.190	11.190	11.190	11.190	10.381	690
2024-01-29	10.970	10.970	10.905	10.970	10.177	1,693
2024-01-25	10.883	10.987	10.815	10.987	10.192	20,866
2024-01-24	11.939	11.939	11.939	11.939	11.076	4,957
2024-01-23	10.763	10.815	10.760	10.815	10.033	5,633,882
2024-01-19	10.525	10.525	10.525	10.525	9.764	1,182
2024-01-16	10.298	10.298	10.298	10.298	9.553	3,389
2024-01-15	10.370	10.370	10.370	10.370	9.620	351
2024-01-12	10.578	11.620	10.530	10.530	9.769	7,561

← NewerPage 8 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.