UK markets open in 1 hour

CRH plc (CRH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.31-2.13 (-2.58%)
At close: 04:00PM EDT
80.11 -0.20 (-0.25%)
After hours: 07:56PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202483.4683.8480.1780.3180.313,155,600
12 Apr 202483.0983.7781.9182.4482.443,517,400
11 Apr 202482.8583.7182.8083.4683.462,780,600
10 Apr 202481.8283.6781.4383.4583.453,369,800
09 Apr 202484.6085.0082.9583.9883.983,527,500
08 Apr 202486.2286.6785.3685.6985.692,577,600
05 Apr 202484.6186.5684.4786.4086.402,428,700
04 Apr 202484.9185.7484.0984.4784.472,989,800
03 Apr 202483.7785.6183.6785.4985.492,919,800
02 Apr 202483.3084.5583.0684.3984.392,993,300
01 Apr 202486.4386.6384.8184.8684.861,674,700
28 Mar 202485.9786.7485.6286.2686.262,496,500
27 Mar 202487.9788.0085.5086.0286.022,354,800
26 Mar 202486.9587.5986.7787.2087.202,692,400
25 Mar 202486.5287.3386.3086.9486.943,479,500
22 Mar 202485.4686.4385.1986.3486.343,271,300
21 Mar 202485.4086.1285.0385.7685.763,454,900
20 Mar 202484.9286.2084.8486.0786.072,784,700
19 Mar 202483.7885.2083.7584.8484.843,837,700
18 Mar 202483.8384.8183.8084.2884.283,223,000
15 Mar 202484.2784.6283.1983.4083.402,761,400
14 Mar 202484.4784.9184.0584.5684.562,247,200
14 Mar 20240.35 Dividend
13 Mar 202484.4384.8883.9884.7184.362,548,700
12 Mar 202481.9184.0681.8683.8883.534,112,600
11 Mar 202481.3282.5280.1382.2981.954,747,900
08 Mar 202482.8583.3381.1481.1780.833,419,800
07 Mar 202482.7082.9782.1782.5582.213,603,700
06 Mar 202482.2982.9081.9682.5582.214,755,900
05 Mar 202482.7083.2181.4181.6281.284,670,200
04 Mar 202481.5684.6581.5183.5383.187,360,300
01 Mar 202483.6684.0782.8583.6083.254,234,600
29 Feb 202483.5784.5281.6084.3183.968,561,600
28 Feb 202478.3279.3277.7979.3278.995,541,100
27 Feb 202479.0379.1778.0478.3778.053,857,700
26 Feb 202479.0179.5178.8179.4279.092,774,700
23 Feb 202478.8079.4178.4779.1278.792,749,000
22 Feb 202477.5478.4977.4278.1777.855,415,900
21 Feb 202477.9478.7176.9677.6877.364,093,000
20 Feb 202478.6878.6877.1677.5877.263,757,700
16 Feb 202476.8877.9676.3377.5977.273,274,000
15 Feb 202475.3076.2675.1176.1575.844,427,000
14 Feb 202473.3274.8873.2774.7574.443,659,400
13 Feb 202472.5373.0771.8572.4272.123,169,700
12 Feb 202473.6374.3773.5073.8473.532,928,300
09 Feb 202474.9575.0473.5073.7973.493,626,700
08 Feb 202474.3975.3874.1974.6574.344,004,600
07 Feb 202473.2374.7473.2374.7174.404,090,400
06 Feb 202472.8673.5472.7273.3973.093,076,100
05 Feb 202472.7572.9171.8572.6072.303,884,800
02 Feb 202472.1173.5372.1173.2372.933,304,700
01 Feb 202472.0173.3771.1873.2072.903,524,900
31 Jan 202471.7172.6971.4571.7671.463,946,900
30 Jan 202471.0272.5370.8372.1471.844,924,600
29 Jan 202469.9570.7569.9170.7270.435,182,300
26 Jan 202470.5071.1269.7269.9569.663,976,000
25 Jan 202469.2470.9268.7670.9170.624,282,600
24 Jan 202470.5070.5068.7369.1168.823,123,400
23 Jan 202469.2669.4268.1569.3169.023,516,300
22 Jan 202469.9870.6969.9570.2669.972,748,800
19 Jan 202469.5069.8768.5669.8669.573,588,600
18 Jan 202468.5069.5568.1569.2868.995,317,100
17 Jan 202466.4268.2566.4268.0467.763,156,100
16 Jan 202467.6968.2866.9767.2967.012,913,300
12 Jan 202469.2469.2568.5468.6768.392,107,300
11 Jan 202469.1869.5968.5068.7268.444,479,100
10 Jan 202468.8969.3368.8169.3269.034,221,800
09 Jan 202467.8369.2267.8369.0968.804,600,700
08 Jan 202467.6468.9467.2868.9068.622,758,200
05 Jan 202465.7867.2865.7466.8766.593,401,000
04 Jan 202466.3966.9065.8466.1965.925,014,200
03 Jan 202466.7766.8565.9166.3466.073,987,000
02 Jan 202468.2068.8967.9468.2868.003,007,000
29 Dec 202368.9169.4768.9169.1668.871,540,600
28 Dec 202369.0069.3068.7168.9268.641,776,500
27 Dec 202368.5369.1668.4869.0368.741,507,500
26 Dec 202368.2568.9668.2268.8668.582,147,900
22 Dec 202368.5468.7768.0168.2767.993,432,100
21 Dec 202368.2368.3667.7068.2968.013,934,100
20 Dec 202367.9668.3067.0667.0866.803,108,200
19 Dec 202367.6668.3167.3268.2767.993,782,900
18 Dec 202366.9967.1365.9166.7766.493,052,900
15 Dec 202367.5067.6966.8066.9066.624,359,300
14 Dec 202367.2468.2767.0767.2466.963,496,300
14 Dec 20231.08 Dividend
13 Dec 202365.9667.2265.6967.1465.794,776,900
12 Dec 202365.4065.8265.0665.6364.315,430,300
11 Dec 202365.2565.8165.1365.3464.024,837,400
08 Dec 202363.7265.1563.7264.9563.642,887,900
07 Dec 202363.0563.9962.8063.9962.702,535,500
06 Dec 202363.7664.1562.8962.9561.682,498,400
05 Dec 202363.2863.7962.9063.0961.824,503,400
04 Dec 202363.8664.2562.9662.9661.693,369,500
01 Dec 202362.8964.8362.8664.4963.194,566,600
30 Nov 202362.6063.5562.4562.7561.494,344,500
29 Nov 202361.8462.9161.8462.5261.262,714,500
28 Nov 202362.0762.2461.5161.6760.434,210,500
27 Nov 202361.6962.3561.6461.9760.724,882,400
24 Nov 202361.5262.1161.4561.7660.522,337,700
22 Nov 202360.9061.6860.8361.2360.004,843,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...