CNH Industrial N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	10.585	10.585	10.585	10.585	9.820	2,075
2024-01-10	10.820	10.820	10.820	10.820	10.038	1,064,416
2024-01-09	12.049	12.049	12.049	12.049	11.178	10,636,230
2024-01-05	10.675	10.675	10.675	10.675	9.903	18,139
2024-01-04	10.873	10.920	10.855	10.886	10.099	60,144
2024-01-03	10.970	10.970	10.825	10.845	10.061	4,413
2024-01-02	11.190	11.190	11.190	11.190	10.381	8,055,882
2023-12-29	10.833	11.150	10.820	10.845	10.061	1,389,962
2023-12-28	10.893	10.960	10.855	10.940	10.149	2,346,883
2023-12-27	10.845	12.148	10.770	12.148	11.270	728,149
2023-12-22	10.783	10.915	10.680	10.855	10.070	729,637
2023-12-21	10.795	10.845	10.645	10.743	9.966	2,532,114
2023-12-20	10.820	10.880	10.750	10.813	10.031	5,172,017
2023-12-19	10.608	10.780	10.470	10.711	9.937	1,700,258
2023-12-18	10.520	10.585	10.405	10.470	9.713	689,621
2023-12-15	10.648	11.609	10.495	10.495	9.736	4,798,116
2023-12-14	10.395	10.750	10.335	10.644	9.874	7,105,688
2023-12-13	10.183	10.245	10.050	10.116	9.385	1,796,340
2023-12-12	10.293	10.305	10.095	10.168	9.433	770,103
2023-12-11	10.263	10.480	10.240	10.314	9.568	310,583
2023-12-08	10.113	10.330	10.080	10.231	9.492	414,080
2023-12-07	10.130	10.225	10.100	10.174	9.438	8,793,506
2023-12-06	10.158	10.400	10.065	10.204	9.466	2,363,955
2023-12-05	10.076	10.130	10.010	10.074	9.345	428,929
2023-12-04	10.098	10.240	10.030	10.090	9.360	361,114
2023-12-01	9.960	10.220	9.790	10.219	9.480	9,150,786
2023-11-30	9.665	9.884	9.588	9.755	9.050	13,941,480
2023-11-29	9.591	9.766	9.490	9.656	8.958	1,838,186
2023-11-28	9.470	9.600	9.408	9.543	8.853	1,157,822
2023-11-27	9.252	9.482	9.232	9.368	8.691	1,070,162
2023-11-24	9.171	9.422	9.134	9.362	8.685	1,112,121
2023-11-23	9.246	9.288	9.164	9.184	8.520	7,165,066
2023-11-22	9.258	9.282	8.766	9.098	8.441	1,922,795
2023-11-21	9.306	9.456	9.130	9.217	8.551	943,762
2023-11-20	9.501	9.640	9.434	9.589	8.896	1,044,978
2023-11-17	9.301	9.406	9.232	9.315	8.641	634,810
2023-11-16	9.488	9.516	9.266	9.396	8.717	622,994
2023-11-15	9.306	9.650	9.264	9.401	8.721	1,540,704
2023-11-14	9.151	9.416	8.994	9.328	8.654	1,128,297
2023-11-13	9.232	9.322	9.174	9.194	8.530	1,062,036
2023-11-10	9.300	9.524	9.184	9.291	8.620	1,181,894
2023-11-09	9.572	9.740	9.510	9.657	8.959	832,079
2023-11-08	9.448	9.770	9.382	9.671	8.972	3,598,085
2023-11-07	10.943	10.995	8.986	9.728	9.025	3,737,873
2023-11-06	10.795	10.835	10.565	10.596	9.830	324,932
2023-11-03	10.798	10.885	10.545	10.798	10.017	269,222
2023-11-02	10.413	10.640	10.370	10.564	9.801	200,454
2023-11-01	10.420	10.420	10.230	10.329	9.582	361,639
2023-10-31	10.223	10.480	10.040	10.305	9.560	475,366
2023-10-30	10.350	10.410	10.170	10.358	9.609	314,130
2023-10-27	10.505	10.580	10.330	10.404	9.652	561,727
2023-10-26	10.518	10.600	10.435	10.561	9.797	294,042
2023-10-25	10.388	10.580	10.375	10.470	9.713	115,554
2023-10-24	10.348	10.550	10.250	10.392	9.641	738,074
2023-10-23	10.438	10.550	10.405	10.503	9.743	160,558
2023-10-20	10.683	10.785	10.490	10.571	9.807	492,310
2023-10-19	10.890	10.960	10.810	10.920	10.131	313,485
2023-10-18	11.188	11.215	10.855	10.992	10.198	502,120
2023-10-17	11.225	11.280	11.055	11.085	10.284	79,358
2023-10-16	11.120	11.300	11.100	11.260	10.446	120,710

← NewerPage 9 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.