Home > Quotes > CNH > Historical Prices

CNH Global N.V. Historical Stock Prices

CNH 
$44.5625
*  
0.4825
  negative  
1.09%
Get CNH Alerts
*Delayed - data as of May 21, 2013 12:31 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CNH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:31  44.15  44.58  44.15  44.5625 191,084
05/20/2013 43.25 44.1 43.25 44.08 268,132
05/17/2013 43.1 43.32 42.72 42.92 242,036
05/16/2013 42.35 43.04 42.255 42.72 191,879
05/15/2013 42.34 42.85 42.01 42.48 418,877
05/14/2013 42.65 43.56 42.45 43.46 345,697
05/13/2013 42.71 42.7899 42.46 42.61 322,559
05/10/2013 42.98 43.13 42.8 42.86 379,917
05/09/2013 42.49 42.83 42.33 42.65 259,477
05/08/2013 42.38 42.82 42.23 42.79 373,264
05/07/2013 42.25 42.58 41.93 42.52 308,750
05/06/2013 41.98 42.42 41.77 42.32 297,279
05/03/2013 41.99 42.5 41.84 42.33 488,368
05/02/2013 41.23 41.67 41.008 41.51 368,912
05/01/2013 40.89 41.38 40.54 41.14 351,684
04/30/2013 42.55 43.15 40.79 41.13 2,162,568
04/29/2013 43.9 45.74 43.86 45.37 710,603
04/26/2013 43.55 44.13 43.38 44.1 246,719
04/25/2013 43.04 43.73 42.9645 43.72 496,892
04/24/2013 42.55 42.84 42.22 42.56 285,354
04/23/2013 42.25 42.85 42.03 42.8 189,621
04/22/2013 41.48 41.98 41.04 41.93 245,461
04/19/2013 40.71 41.5 40.68 41.44 326,880
04/18/2013 39.28 40.09 38.89 40.05 667,982
04/17/2013 39.73 39.88 38.61 39.07 804,189
04/16/2013 40.69 40.78 39.97 40.39 165,455
04/15/2013 40.71 40.91 40.15 40.17 534,687
04/12/2013 41.29 41.48 41.11 41.35 279,464
04/11/2013 42 42.28 41.78 42.23 285,344
04/10/2013 40.96 42.04 40.96 42 421,701
04/09/2013 40.88 41.365 40.47 41.06 288,615
04/08/2013 40.75 40.94 40.25 40.92 240,646
04/05/2013 39.83 40.73 39.77 40.61 220,522
04/04/2013 40.1 40.65 39.57 40.63 517,164
04/03/2013 40.76 41.02 40.382 40.87 524,869
04/02/2013 40.95 41.27 40.61 40.95 507,997
04/01/2013 41.4 41.4 40.5801 40.68 187,074
03/28/2013 41.03 41.47 40.84 41.32 429,162
03/27/2013 40.57 41.31 40.57 41.26 391,215
03/26/2013 40.84 41.17 40.63 41.03 330,878
03/25/2013 41.13 41.13 40.08 40.19 312,581
03/22/2013 40.95 41.65 40.07 40.99 419,351
03/21/2013 40.3 40.65 40.03 40.25 273,619
03/20/2013 40.79 40.94 40.45 40.6 479,294
03/19/2013 41.4 41.6 40.21 40.45 796,400
03/18/2013 41.65 42 41.05 41.2 796,882
03/15/2013 43.63 43.68 42.05 42.1 3,864,607
03/14/2013 43.83 44.08 43.34 44.05 648,770
03/13/2013 43.31 44.07 42.764 43.96 602,945
03/12/2013 43.54 43.86 43.31 43.6 532,342
03/11/2013 44.5 44.74 43.58 43.67 1,109,097
03/08/2013 44.21 44.49 43.12 43.68 753,858
03/07/2013 44.2 44.98 43 43.21 751,565
03/06/2013 43.83 44.49 43.83 44.29 573,020
03/05/2013 43.31 44.94 43.31 44.72 413,500
03/04/2013 42.99 42.99 41.75 42.84 440,812
03/01/2013 43.39 43.53 42.6 43.51 417,775
02/28/2013 44.32 45 44.17 44.3 253,499
02/27/2013 43.74 44.58 43.4944 44.34 341,832
02/26/2013 43.7 44.33 43.46 44.15 389,487
02/25/2013 45.1 46.29 42.965 43.04 582,662
02/22/2013 45.05 45.22 44.48 44.71 341,159
02/21/2013 45.4 45.41 44.56 44.81 275,956
02/20/2013 47.41 47.54 45.65 45.71 369,784
02/19/2013 46.95 47.45 46.35 47.1 528,705
02/15/2013 47.34 47.47 46.84 46.95 140,315
02/14/2013 46.86 47.45 46.86 47.41 139,181
02/13/2013 47.77 48.19 47.5 47.6 205,128
02/12/2013 47.5 47.84 46.82 47.79 353,820
02/11/2013 47.39 47.83 46.97 47.66 331,023
02/08/2013 47.58 47.95 47.22 47.83 319,657
02/07/2013 47.45 47.94 46.69 47.51 682,327
02/06/2013 46.45 47.52 46.4 47.36 438,189
02/05/2013 46.49 46.815 46.2838 46.65 512,690
02/04/2013 47.1 47.1 46.139 46.42 427,484
02/01/2013 48.57 48.57 47.75 48.02 338,932
01/31/2013 47.85 48.1 46.72 47.74 852,815
01/30/2013 47.5 48.76 47.33 48.31 849,792
01/29/2013 47.6 47.94 47.48 47.75 315,240
01/28/2013 48 48.375 47.9175 48.07 317,423
01/25/2013 47.92 47.92 46.88 47.54 349,365
01/24/2013 46.26 46.92 45.77 46.46 290,818
01/23/2013 46.96 47.37 46.38 46.55 496,199
01/22/2013 45.81 46.6 45.78 46.51 454,080
01/18/2013 44.6 44.6 43.97 44.46 203,037
01/17/2013 44.46 44.94 44.46 44.69 221,004
01/16/2013 44.05 44.29 43.89 44.12 259,276
01/15/2013 44.09 44.44 44.09 44.23 208,417
01/14/2013 44.52 44.79 44.1 44.22 394,167
01/11/2013 44.39 45.04 44.27 44.52 505,184
01/10/2013 43.92 44.39 43.87 44.38 498,030
01/09/2013 42.17 43.07 42.17 42.96 475,873
01/08/2013 42.42 43.07 41.68 41.9 698,519
01/07/2013 41.98 43.11 41.5 42.27 399,468
01/04/2013 42.35 42.56 41.93 42.21 485,937
01/03/2013 42.92 43.35 41.7201 42.8 1,196,387
01/02/2013 41.63 43.26 41.35 43.01 828,026
12/31/2012 39.35 40.41 39.35 40.29 1,394,582
12/28/2012 40.05 40.24 39.73 39.79 325,434
12/27/2012 40 40.29 39.8 40.26 329,955
12/26/2012 40 40.58 39.76 40.1 198,071
12/24/2012 39.87 40.24 39.76 39.82 117,292
12/21/2012 40.03 40.32 39.75 39.96 645,450
12/20/2012 40.44 40.66 40.23 40.51 432,208
12/19/2012 40.53 40.76 40.13 40.47 647,431
12/18/2012 40.69 41.38 39.9 40.12 919,573
12/17/2012 49.42 49.99 49.2 49.44 1,380,867
12/14/2012 48.39 49.5 48.39 49.48 1,702,248
12/13/2012 48 48.5 47.93 48.29 2,381,868
12/12/2012 48.54 48.59 47.94 48.23 646,204
12/11/2012 48.47 48.7 47.75 48.57 352,139
12/10/2012 47.44 48.64 47.24 48.45 946,267
12/07/2012 47.99 48.28 47.59 48 561,985
12/06/2012 48.05 48.79 47.69 48.2 517,319
12/05/2012 48 48.46 47.75 48.2 517,757
12/04/2012 47.18 48.2999 47.18 47.88 805,305
12/03/2012 47.81 48.15 47.4 47.41 369,319
11/30/2012 47.76 48.15 47.16 47.61 350,382
11/29/2012 47.22 47.99 47.19 47.65 729,225
11/28/2012 46.65 46.89 46.16 46.87 690,047
11/27/2012 47.24 47.66 46.53 46.75 1,299,498
11/26/2012 47.75 48.25 47.33 47.71 875,201
11/23/2012 49.05 49.45 48.73 48.86 1,492,200
11/21/2012 46.7 47.57 46.65 47.5 2,517,613
11/20/2012 46.89 47.88 46.71 47.54 1,344,467
11/19/2012 44.9 47.69 44.41 45.74 2,161,810
11/16/2012 43.23 44.48 43.19 44.43 402,004
11/15/2012 42.79 43.78 42.79 43.06 237,904
11/14/2012 44 44.19 42.58 43.02 168,955
11/13/2012 43.09 44.3 43.09 43.98 219,529
11/12/2012 44.48 44.48 43.56 43.84 119,818
11/09/2012 43.37 44.46 43.21 44.1 138,853
11/08/2012 44.13 44.7756 43.38 43.63 215,411
11/07/2012 43.96 44.77 43.1 44.3 200,714
11/06/2012 44.29 45.31 44.17 45.01 169,819
11/05/2012 43.07 44.62 42.73 44.32 271,067
11/02/2012 45.26 45.75 44.58 44.95 277,156
11/01/2012 45 46.455 43.47 46.07 320,549
10/31/2012 43.06 45.9 43.06 44.8 468,833
10/26/2012 42.23 43.09 42.23 42.85 221,093
10/25/2012 42.35 42.82 42.17 42.41 152,249
10/24/2012 42.59 42.74 41.91 42.03 172,085
10/23/2012 42.52 42.73 42.18 42.2 345,244
10/22/2012 42.95 43.79 42.21 43.66 296,120
10/19/2012 43.27 43.34 42.66 43.18 257,956
10/18/2012 43.62 44.1 43.4228 43.69 367,524
10/17/2012 43.99 44.1 43.23 43.7 243,595
10/16/2012 42.83 43.9 42.52 43.79 675,840
10/15/2012 40.4 42.07 40.38 41.96 484,445
10/12/2012 39.84 40.35 39.58 40.26 275,280
10/11/2012 39.7 40.19 39.21 39.46 163,657
10/10/2012 39.29 39.73 39 39.16 315,295
10/09/2012 40.75 40.75 39.68 39.82 236,447
10/08/2012 40.42 40.87 40.09 40.73 131,614
10/05/2012 40.61 41.55 40.61 41.04 471,353
10/04/2012 39.82 40.75 39.49 40.66 275,304
10/03/2012 39.88 40 39.16 39.65 248,773
10/02/2012 39.64 40.46 39.51 40 371,486
10/01/2012 39.05 39.84 38.69 38.91 273,935
09/28/2012 39.05 39.54 38.19 38.77 473,213
09/27/2012 39.38 40.03 39.08 39.85 171,811
09/26/2012 39.8 39.81 38.891 39.34 339,752
09/25/2012 41.02 41.02 39.67 39.74 311,181
09/24/2012 40.92 41.42 40.65 41.11 220,940
09/21/2012 41.99 42.22 41.22 41.49 747,685
09/20/2012 41.84 41.8877 40.9 41.63 387,680
09/19/2012 42.18 42.93 41.94 42.43 301,545
09/18/2012 42.41 42.77 41.6 42.19 257,198
09/17/2012 43.5 44.45 42.16 42.85 448,377
09/14/2012 43.17 44.96 42.75 42.98 669,483
09/13/2012 41.78 42.45 41.022 41.87 374,308
09/12/2012 41.5 42.2 41.5 42.07 278,316
09/11/2012 41.06 41.89 41.06 41.32 155,337
09/10/2012 41.59 42.06 40.87 41.14 475,471
09/07/2012 42.02 43.24 41.92 42.24 417,700
09/06/2012 40.11 41.07 40.11 40.9 214,981
09/05/2012 39.82 39.89 39.15 39.43 472,597
09/04/2012 39.85 40.57 39.58 40.18 364,927
08/31/2012 41.13 41.43 39.4 39.58 427,412
08/30/2012 40.59 41.32 40.29 40.82 224,985
08/29/2012 40.22 41.44 40.13 41.17 205,848
08/28/2012 40.24 40.86 39.87 39.9 280,691
08/27/2012 41.11 41.35 39.96 40.29 225,520
08/24/2012 40.76 41.6 40.5 41.01 159,492
08/23/2012 40.66 41.95 40.66 41.14 176,812
08/22/2012 41.18 41.61 40.5 40.86 178,624
08/21/2012 41.29 42.27 41.1 41.45 161,456
08/20/2012 41.3 41.94 40.53 41.1 124,532
08/17/2012 41.15 41.81 40.9335 41.21 246,841
08/16/2012 40.62 41.35 40.5 41.05 370,141
08/15/2012 39.98 40.64 38.87 40.38 417,507
08/14/2012 41.79 42 41.06 41.13 367,688
08/13/2012 41.24 41.885 41.13 41.57 163,614
08/10/2012 40.59 41.74 40.5 41.18 226,588
08/09/2012 40.93 41.9 40.48 41.19 166,302
08/08/2012 40.3 41.52 40.011 41.12 169,413
08/07/2012 40.3 41.64 40.3 40.63 194,983
08/06/2012 39.09 40.675 39.09 39.92 537,438
08/03/2012 38.56 39.84 38.4 38.81 257,590
08/02/2012 37.92 38.8 36.65 37.67 529,646
08/01/2012 38.43 39.5 37.74 38.27 561,681
07/31/2012 39.33 39.75 37.51 38.12 616,569
07/30/2012 39.69 40.28 38.945 39.26 298,532
07/27/2012 38.19 40.67 38.19 40.15 392,850
07/26/2012 36.99 38.21 36.57 37.86 790,311
07/25/2012 36 36.79 35.34 35.45 981,692
07/24/2012 35.81 35.81 34.36 34.53 428,366
07/23/2012 35.01 36.19 35.01 35.6 227,248
07/20/2012 36.41 36.51 35.6 35.97 695,771
07/19/2012 36.45 37.11 36.3 36.76 630,744
07/18/2012 35.92 36.56 35.48 36.22 641,649
07/17/2012 36.13 36.78 35.67 36.6 295,651
07/16/2012 37.39 37.39 35.91 36.1 337,373
07/13/2012 38.09 38.09 37.11 37.71 367,632
07/12/2012 37.1 38.22 36.37 37.79 433,884
07/11/2012 38.81 38.85 37.19 37.7 774,445
07/10/2012 39.09 39.4899 38.57 38.89 1,031,796
07/09/2012 39.01 39.09 38.49 38.92 267,060
07/06/2012 39.48 39.64 38.905 39.23 816,253
07/05/2012 39.88 40.73 38.63 40.37 557,957
07/03/2012 39.69 41.2 39.43 40.86 296,341
07/02/2012 38.93 39.84 38.93 39.58 489,113
06/29/2012 37.75 39.2 37.57 38.86 372,153
06/28/2012 36.1 36.85 35.97 36.71 327,623
06/27/2012 35.72 37.22 35.571 36.67 658,388
06/26/2012 36.3 36.64 35.35 35.76 806,939
06/25/2012 36.64 36.66 35.87 36.05 307,294
06/22/2012 37.63 38.29 37.26 37.53 427,431
06/21/2012 39.09 39.62 37.44 37.53 357,643
06/20/2012 38.33 39.56 38.33 38.81 383,567
06/19/2012 37.58 39.065 37.58 38.51 307,139
06/18/2012 37.08 37.71 36.74 37.35 315,649
06/15/2012 37.12 37.97 37.04 37.56 485,148
06/14/2012 37.03 37.39 36.39 36.98 262,911
06/13/2012 37.32 37.5 36.52 36.92 348,122
06/12/2012 37.52 38.22 36.83 37.51 950,215
06/11/2012 39.81 40.09 37.42 37.51 303,203
06/08/2012 38.52 39.41 38 39.35 163,199
06/07/2012 39.7 41.14 39.23 39.33 428,955
06/06/2012 37.88 39.41 37.5301 38.75 349,147
06/05/2012 36.68 37.5 36.42 37.23 269,712
06/04/2012 37.91 38.04 36.23 36.95 412,993
06/01/2012 37 38.54 37 38.23 524,375
05/31/2012 39.95 40 38.23 38.24 1,036,295
05/30/2012 40 40.44 38.85 40.08 821,268
05/29/2012 40.2 41.74 40.02 41.25 305,773
05/25/2012 40.45 40.71 39.44 39.76 244,183
05/24/2012 41.3 41.3174 39.79 40.53 231,590
05/23/2012 40.14 41.17 39.3 41 274,075
05/22/2012 40.49 41.47 40.06 40.85 485,335
05/21/2012 38.84 40.6 38.84 40.38 384,086
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.