CNH Industrial N.V. ( CNHI) - Price History
Stock symbol CNHI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNHI (CNH Industrial N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $11.45 | $11.45 |
| June 2024 | $11.45 | $11.45 |
| May 2024 | $11.45 | $11.45 |
| April 2024 | $10.95 | $11.40 |
| March 2024 | $12.44 | $12.96 |
| February 2024 | $11.47 | $11.95 |
| January 2024 | $11.52 | $12 |
| December 2023 | $11.70 | $12.18 |
| November 2023 | $10.31 | $10.74 |
| October 2023 | $10.54 | $10.98 |
| September 2023 | $11.62 | $12.10 |
| August 2023 | $13.23 | $13.78 |
| July 2023 | $13.79 | $14.36 |
| June 2023 | $13.83 | $14.40 |
| May 2023 | $12.32 | $12.83 |
| April 2023 | $13.54 | $14.10 |
| March 2023 | $14.27 | $15.27 |
| February 2023 | $15.39 | $16.47 |
| January 2023 | $16.56 | $17.72 |
| December 2022 | $15.01 | $16.06 |
| November 2022 | $14.99 | $16.04 |
| October 2022 | $12.09 | $12.94 |
| September 2022 | $10.44 | $11.17 |
| August 2022 | $11.43 | $12.23 |
| July 2022 | $12.08 | $12.92 |
| June 2022 | $10.83 | $11.59 |
| May 2022 | $13.95 | $14.93 |
| April 2022 | $13.26 | $14.19 |
| March 2022 | $14.54 | $15.86 |
| February 2022 | $13.14 | $14.33 |
| January 2022 | $13.87 | $15.13 |
| December 2021 | $15.48 | $16.89 |
| November 2021 | $13.04 | $14.22 |
| October 2021 | $13.63 | $14.87 |
| September 2021 | $13.24 | $14.44 |
| August 2021 | $13.14 | $14.33 |
| July 2021 | $13.42 | $14.64 |
| June 2021 | $13.32 | $14.53 |
| May 2021 | $13.67 | $14.91 |
| April 2021 | $11.82 | $12.90 |
| March 2021 | $12.34 | $13.59 |
| February 2021 | $11.71 | $12.90 |
| January 2021 | $10.06 | $11.08 |
| December 2020 | $10.13 | $11.16 |
| November 2020 | $8.59 | $9.46 |
| October 2020 | $6.13 | $6.75 |
| September 2020 | $6.17 | $6.80 |
| August 2020 | $6.24 | $6.87 |
| July 2020 | $5.36 | $5.90 |
| June 2020 | $5.55 | $6.11 |
| May 2020 | $4.85 | $5.34 |
| April 2020 | $4.92 | $5.42 |
| March 2020 | $4.28 | $4.88 |
| February 2020 | $7.09 | $8.08 |
| January 2020 | $7.18 | $8.19 |
| December 2019 | $8.39 | $9.56 |
| November 2019 | $8.20 | $9.34 |
| October 2019 | $8.32 | $9.48 |
| September 2019 | $7.74 | $8.82 |
| August 2019 | $7.82 | $8.92 |
| July 2019 | $7.71 | $8.79 |
| June 2019 | $7.84 | $8.94 |
| May 2019 | $6.61 | $7.54 |
| April 2019 | $8.31 | $9.47 |
| March 2019 | $7.64 | $8.86 |
| February 2019 | $8.15 | $9.46 |
| January 2019 | $7.42 | $8.61 |
| December 2018 | $6.90 | $8 |
| November 2018 | $7.26 | $8.43 |
| October 2018 | $7.78 | $9.03 |
| September 2018 | $8.99 | $10.44 |
| August 2018 | $8.98 | $10.42 |
| July 2018 | $8.78 | $10.19 |
| June 2018 | $7.89 | $9.15 |
| May 2018 | $8.79 | $10.20 |
| April 2018 | $9.17 | $10.65 |
| March 2018 | $9.16 | $10.78 |
| February 2018 | $9.94 | $11.69 |
| January 2018 | $10.86 | $12.78 |
| December 2017 | $9.90 | $11.65 |
| November 2017 | $9.60 | $11.30 |
| October 2017 | $9.38 | $11.04 |
| September 2017 | $8.87 | $10.44 |
| August 2017 | $8.39 | $9.87 |
| July 2017 | $8.51 | $10.01 |
| June 2017 | $8.41 | $9.89 |
| May 2017 | $8.26 | $9.72 |
| April 2017 | $8.20 | $9.65 |
| March 2017 | $7.04 | $8.38 |
| February 2017 | $6.74 | $8.03 |
| January 2017 | $6.54 | $7.79 |
| December 2016 | $6.34 | $7.55 |
| November 2016 | $6.22 | $7.41 |
| October 2016 | $5.68 | $6.76 |
| September 2016 | $5.27 | $6.28 |
| August 2016 | $5.34 | $6.36 |
| July 2016 | $5.20 | $6.20 |
| June 2016 | $5.22 | $6.21 |
| May 2016 | $5.16 | $6.14 |
| April 2016 | $5.65 | $6.73 |
| March 2016 | $4.84 | $5.88 |
| February 2016 | $4.74 | $5.76 |
| January 2016 | $4.48 | $5.44 |
| December 2015 | $4.89 | $5.94 |
| November 2015 | $5.23 | $6.35 |
| October 2015 | $4.86 | $5.90 |
| September 2015 | $4.66 | $5.67 |
| August 2015 | $5.66 | $6.88 |
| July 2015 | $6.42 | $7.80 |
| June 2015 | $6.64 | $8.07 |
| May 2015 | $6.35 | $7.71 |
| April 2015 | $6.24 | $7.58 |
| March 2015 | $5.69 | $7.09 |
| February 2015 | $5.80 | $7.22 |
| January 2015 | $5.34 | $6.65 |
| December 2014 | $5.62 | $7 |
| November 2014 | $5.44 | $6.77 |
| October 2014 | $5.69 | $7.08 |
| September 2014 | $5.53 | $6.89 |
| August 2014 | $6.10 | $7.60 |
| July 2014 | $6.43 | $8 |
| June 2014 | $7.13 | $8.88 |
| May 2014 | $7.62 | $9.49 |
| April 2014 | $8.09 | $10.07 |
| March 2014 | $7.83 | $10 |
| February 2014 | $7.43 | $9.49 |
| January 2014 | $7.17 | $9.16 |
| December 2013 | $7.72 | $9.86 |
| November 2013 | $7.71 | $9.85 |
| October 2013 | $7.98 | $10.20 |
| September 2013 | $8.51 | $10.86 |
| August 2013 | $8.16 | $39.88 |
| July 2013 | $8.35 | $40.84 |
| June 2013 | $7.41 | $36.21 |
| May 2013 | $7.71 | $37.68 |
| April 2013 | $7.31 | $35.75 |
| March 2013 | $7.12 | $35.91 |
| February 2013 | $7.63 | $38.50 |
| January 2013 | $8.22 | $41.49 |
| December 2012 | $6.94 | $35.02 |
| November 2012 | $6.79 | $41.38 |
| October 2012 | $6.39 | $38.94 |
| September 2012 | $5.53 | $33.70 |
| August 2012 | $5.64 | $34.40 |
| July 2012 | $5.44 | $33.13 |
| June 2012 | $5.54 | $33.77 |
| May 2012 | $5.45 | $33.24 |
| April 2012 | $6.53 | $39.78 |
| March 2012 | $5.53 | $34.50 |
| February 2012 | $5.97 | $37.29 |
| January 2012 | $5.81 | $36.28 |
| December 2011 | $5.01 | $31.28 |
| November 2011 | $5.53 | $34.52 |
| October 2011 | $5.18 | $32.31 |
| September 2011 | $3.65 | $22.81 |
| August 2011 | $4.61 | $28.78 |
| July 2011 | $5.31 | $33.15 |
| June 2011 | $5.38 | $33.59 |
| May 2011 | $5.89 | $36.78 |
| April 2011 | $6.72 | $41.98 |
| March 2011 | $6.76 | $42.20 |
| February 2011 | $6.74 | $42.11 |
| January 2011 | $6.74 | $42.09 |
| December 2010 | $6.64 | $41.49 |
| November 2010 | $5.76 | $36 |
| October 2010 | $5.52 | $34.50 |
| September 2010 | $5.10 | $31.84 |
| August 2010 | $3.92 | $24.47 |
| July 2010 | $4.28 | $26.75 |
| June 2010 | $3.15 | $19.69 |
| May 2010 | $3.57 | $22.30 |
| April 2010 | $4.22 | $26.36 |
| March 2010 | $4.28 | $26.73 |
| February 2010 | $3.59 | $22.42 |
| January 2010 | $3.30 | $20.59 |
| December 2009 | $3.48 | $21.71 |
| November 2009 | $3.28 | $20.45 |
| October 2009 | $2.66 | $16.61 |
| September 2009 | $2.38 | $14.84 |
| August 2009 | $2.37 | $14.82 |
| July 2009 | $2.45 | $15.27 |
| June 2009 | $1.95 | $12.20 |
| May 2009 | $2.46 | $15.33 |
| April 2009 | $2.22 | $13.87 |
| March 2009 | $1.44 | $9.02 |
| February 2009 | $1.02 | $6.34 |
| January 2009 | $1.12 | $6.96 |
| December 2008 | $2.17 | $13.56 |
| November 2008 | $2.36 | $14.74 |
| October 2008 | $2.47 | $15.40 |
| September 2008 | $3.07 | $19.16 |
| August 2008 | $5.26 | $32.86 |
| July 2008 | $5.15 | $32.13 |
| June 2008 | $4.73 | $29.52 |
| May 2008 | $6.22 | $38.84 |
| April 2008 | $6 | $37.49 |
| March 2008 | $7.18 | $45.22 |
| February 2008 | $7.11 | $44.76 |
| January 2008 | $6.81 | $42.85 |
| December 2007 | $9.09 | $57.21 |
| November 2007 | $8.47 | $53.30 |
| October 2007 | $9.06 | $57 |
| September 2007 | $8.39 | $52.79 |
| August 2007 | $7.04 | $44.33 |
| July 2007 | $7.31 | $46 |
| June 2007 | $7.05 | $44.40 |
| May 2007 | $6.76 | $42.57 |
| April 2007 | $5.98 | $37.62 |
| March 2007 | $5.12 | $32.41 |
| February 2007 | $5.16 | $32.66 |
| January 2007 | $4.66 | $29.47 |
| December 2006 | $3.75 | $23.73 |
| November 2006 | $3.96 | $25.03 |
| October 2006 | $3.66 | $23.19 |
| September 2006 | $3.19 | $20.17 |
| August 2006 | $3.02 | $19.11 |
| July 2006 | $2.88 | $18.21 |
| June 2006 | $3.28 | $20.79 |
| May 2006 | $3.40 | $21.53 |
| April 2006 | $3.67 | $23.25 |
| March 2006 | $3.52 | $22.41 |
| February 2006 | $3.44 | $21.96 |
| January 2006 | $2.57 | $16.39 |
| December 2005 | $2.53 | $16.11 |
| November 2005 | $2.29 | $14.60 |
| October 2005 | $2.54 | $16.22 |
| September 2005 | $2.69 | $17.12 |
| August 2005 | $2.95 | $18.83 |
| July 2005 | $2.86 | $18.23 |
| June 2005 | $2.58 | $16.42 |
| May 2005 | $2.43 | $15.50 |
| April 2005 | $2.42 | $15.61 |
| March 2005 | $2.53 | $16.33 |
| February 2005 | $2.45 | $15.77 |
| January 2005 | $2.50 | $16.12 |
| December 2004 | $2.61 | $16.84 |
| November 2004 | $2.53 | $16.29 |
| October 2004 | $2.30 | $14.82 |
| September 2004 | $2.64 | $17.02 |
| August 2004 | $2.34 | $15.10 |
| July 2004 | $2.66 | $17.12 |
| June 2004 | $2.78 | $17.94 |
| May 2004 | $2.60 | $16.76 |
| April 2004 | $2.65 | $17.26 |
| March 2004 | $2.50 | $16.27 |
| February 2004 | $2.47 | $16.09 |
| January 2004 | $2.19 | $14.23 |
| December 2003 | $2.22 | $14.43 |
| November 2003 | $1.85 | $12.06 |
| October 2003 | $1.78 | $11.61 |
| September 2003 | $1.71 | $11.14 |
| August 2003 | $1.85 | $12.06 |
| July 2003 | $1.27 | $8.25 |
| June 2003 | $1.27 | $8.29 |
| May 2003 | $1.12 | $7.26 |
| April 2003 | $1.14 | $7.59 |
| March 2003 | $1.02 | $1.36 |
| February 2003 | $1.10 | $1.46 |
| January 2003 | $2.06 | $2.74 |
| December 2002 | $2.48 | $3.30 |
| November 2002 | $2.42 | $3.22 |
| October 2002 | $1.99 | $2.65 |
| September 2002 | $2.21 | $2.94 |
| August 2002 | $2.48 | $3.30 |
| July 2002 | $1.84 | $2.45 |
| June 2002 | $2.63 | $3.50 |
| May 2002 | $3.63 | $4.82 |
| April 2002 | $3.71 | $5 |
| March 2002 | $3.37 | $4.54 |
| February 2002 | $2.52 | $3.39 |
| January 2002 | $3.73 | $5.02 |
| December 2001 | $3.93 | $5.29 |
| November 2001 | $3.35 | $4.51 |
| October 2001 | $3.44 | $4.63 |
| September 2001 | $3.72 | $5.02 |
| August 2001 | $4.84 | $6.52 |
| July 2001 | $4.72 | $6.35 |
| June 2001 | $3.82 | $5.15 |
| May 2001 | $4.03 | $5.43 |
| April 2001 | $3.67 | $5.02 |
| March 2001 | $4.18 | $5.71 |
| February 2001 | $5.21 | $7.13 |
| January 2001 | $5.88 | $8.04 |
| December 2000 | $5.48 | $7.50 |
| November 2000 | $6.24 | $8.53 |
| October 2000 | $6.16 | $8.42 |
| September 2000 | $6.36 | $8.69 |
| August 2000 | $6.24 | $8.53 |
| July 2000 | $4.96 | $6.79 |
| June 2000 | $5.88 | $8.04 |
| May 2000 | $7.24 | $10.32 |
| April 2000 | $8.23 | $11.73 |
| March 2000 | $6.02 | $8.58 |
| February 2000 | $6.75 | $9.62 |
| January 2000 | $8.46 | $12.06 |
| December 1999 | $8.12 | $11.57 |
| November 1999 | $8.35 | $11.90 |
| October 1999 | $9.26 | $13.20 |
| September 1999 | $9.76 | $13.91 |
| August 1999 | $9.45 | $13.47 |
| July 1999 | $9.15 | $13.04 |
| June 1999 | $10.44 | $14.88 |
| May 1999 | $8.83 | $12.98 |
| April 1999 | $8.57 | $12.60 |
| March 1999 | $6.06 | $8.91 |
| February 1999 | $5.88 | $8.64 |
| January 1999 | $6.43 | $9.45 |
| December 1998 | $8.09 | $11.90 |
| November 1998 | $8.09 | $11.90 |
| October 1998 | $7.46 | $10.97 |
| September 1998 | $6.65 | $9.78 |
| August 1998 | $6.54 | $9.62 |
| July 1998 | $9.09 | $13.36 |
| June 1998 | $11.60 | $17.06 |
| May 1998 | $13.72 | $20.64 |
| April 1998 | $14.15 | $21.29 |
| March 1998 | $15.74 | $23.68 |
| February 1998 | $14.30 | $21.51 |
| January 1998 | $14.55 | $21.89 |
| December 1997 | $15.27 | $22.98 |
| November 1997 | $14.48 | $21.78 |
| October 1997 | $16.43 | $24.72 |
| September 1997 | $17.04 | $25.64 |
| August 1997 | $15.52 | $23.36 |
| July 1997 | $16.57 | $24.93 |
| June 1997 | $15.81 | $23.79 |
| May 1997 | $13.85 | $21.29 |
| April 1997 | $12.44 | $19.12 |
| March 1997 | $12.58 | $19.34 |
| February 1997 | $13.07 | $20.10 |
| January 1997 | $12.44 | $19.12 |
| December 1996 | $11.80 | $18.14 |
| November 1996 | $11.38 | $17.49 |
CNHI
Price: $11.45
52 week price:
Forward Dividend Yield: 4.10%
Payout Ratio: 27.33%
Dividend Per Share: 0.47 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 7.10
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 8.7 million
Ebitda: 398.0 millionMarket Capitalization: 14.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%
DGR10: 14.27%