UK markets closed

CRH plc (CRH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.55+1.99 (+2.50%)
At close: 04:00PM EDT
81.99 +0.44 (+0.54%)
After hours: 07:48PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202480.8282.1080.2681.5581.552,793,700
25 Jul 202478.6481.2878.1379.5679.564,876,800
24 Jul 202480.7881.4979.5979.6779.674,044,100
23 Jul 202482.0882.9881.8082.2682.263,539,000
22 Jul 202480.6382.0280.2281.9581.953,677,400
19 Jul 202479.2080.2078.9379.8779.872,952,300
18 Jul 202480.5881.8379.1379.6379.633,805,600
17 Jul 202481.5582.1780.7880.7980.795,226,800
16 Jul 202480.1282.9079.9482.6182.614,275,400
15 Jul 202480.0580.7979.5579.5879.586,032,200
12 Jul 202479.5081.1879.3079.4279.424,731,100
11 Jul 202478.2679.8877.7379.6179.6110,777,700
10 Jul 202475.9877.1175.4877.0777.074,429,200
09 Jul 202475.4676.0074.9075.8975.894,557,100
08 Jul 202474.5574.9074.0274.2374.233,568,500
05 Jul 202472.9173.7372.3273.6773.673,796,700
03 Jul 202472.8573.4472.3973.3573.353,135,600
02 Jul 202471.4172.2071.1872.0572.056,902,200
01 Jul 202475.1075.4272.6972.9672.965,193,600
28 Jun 202475.1075.8574.4474.9874.9838,170,100
27 Jun 202472.8674.5772.5974.5074.508,076,800
26 Jun 202472.4073.0672.0672.7272.725,288,500
25 Jun 202473.5673.8072.7673.0873.086,229,000
24 Jun 202475.8076.0674.0774.1074.106,701,500
21 Jun 202474.5475.9273.5875.7775.7757,072,100
20 Jun 202477.8077.8874.8975.9775.978,123,200
18 Jun 202479.1079.4977.4977.8877.888,340,800
17 Jun 202477.4278.7776.9778.7278.727,811,300
14 Jun 202477.6377.9576.2276.5576.557,897,000
13 Jun 202478.8679.3878.5679.2179.218,774,500
12 Jun 202479.8580.5379.2379.6879.689,069,800
11 Jun 202478.5078.7377.2978.1878.1810,458,800
10 Jun 202478.1179.7978.0479.4279.428,644,000
07 Jun 202476.8178.0476.6177.8277.8210,472,300
06 Jun 202477.4378.0876.5977.3677.3611,293,500
05 Jun 202477.3878.6876.7178.4078.405,667,400
04 Jun 202478.0578.8576.1176.9276.9212,032,400
03 Jun 202482.5582.6978.6878.9878.9812,180,800
31 May 202479.6882.4277.6081.7681.7660,095,500
30 May 202478.3779.9678.0879.9679.965,283,700
29 May 202478.5578.9777.7778.1178.113,141,900
28 May 202481.4982.1878.7779.2579.255,486,600
24 May 202480.5882.2480.4981.9481.943,667,900
23 May 202480.3681.2379.4380.4180.413,059,000
23 May 20240.35 Dividend
22 May 202481.0581.1179.5580.2579.904,822,900
21 May 202481.5581.5579.9381.1180.763,688,400
20 May 202482.0082.1081.3181.8581.492,466,500
17 May 202482.2682.8981.2581.9281.564,131,700
16 May 202485.8986.2182.6582.8882.524,119,400
15 May 202482.1985.8682.1985.6485.277,391,700
14 May 202481.7383.3281.6682.5582.197,262,600
13 May 202482.8683.8381.9782.1281.763,959,500
10 May 202484.0985.3283.2683.7783.405,060,600
09 May 202480.2880.8979.8180.3279.972,874,400
08 May 202479.6780.2579.4179.7879.432,367,700
07 May 202481.8881.9280.0280.9580.602,709,900
06 May 202481.4882.1881.0382.1281.761,916,000
03 May 202480.2380.9280.0880.4480.092,535,500
02 May 202477.8879.8577.3679.5579.202,727,100
01 May 202478.0278.2676.8277.1576.812,530,100
30 Apr 202479.1179.1877.2777.4277.082,887,000
29 Apr 202479.6479.7878.6478.8678.522,468,200
26 Apr 202478.1779.0078.0078.5578.212,298,900
25 Apr 202476.5277.5976.1177.2076.864,082,200
24 Apr 202478.5078.9076.4477.6377.293,007,200
23 Apr 202477.8478.9977.5878.7978.452,140,600
22 Apr 202476.8878.1576.3077.6077.263,048,300
19 Apr 202477.5378.0676.5577.0576.713,029,800
18 Apr 202478.4778.5876.2277.1476.804,116,800
17 Apr 202480.4080.4078.2878.5278.182,361,600
16 Apr 202480.3880.5979.0879.1778.824,216,300
15 Apr 202483.4683.8480.1780.3179.963,183,900
12 Apr 202483.0983.7781.9182.4482.083,517,400
11 Apr 202482.8583.7182.8083.4683.102,780,600
10 Apr 202481.8283.6781.4383.4583.093,369,800
09 Apr 202484.6085.0082.9583.9883.613,527,500
08 Apr 202486.2286.6785.3685.6985.322,577,600
05 Apr 202484.6186.5684.4786.4086.022,428,700
04 Apr 202484.9185.7484.0984.4784.102,989,800
03 Apr 202483.7785.6183.6785.4985.122,919,800
02 Apr 202483.3084.5583.0684.3984.022,993,300
01 Apr 202486.4386.6384.8184.8684.491,674,700
28 Mar 202485.9786.7485.6286.2685.882,496,500
27 Mar 202487.9788.0085.5086.0285.642,354,800
26 Mar 202486.9587.5986.7787.2086.822,692,400
25 Mar 202486.5287.3386.3086.9486.563,479,500
22 Mar 202485.4686.4385.1986.3485.963,271,300
21 Mar 202485.4086.1285.0385.7685.393,454,900
20 Mar 202484.9286.2084.8486.0785.692,784,700
19 Mar 202483.7885.2083.7584.8484.473,837,700
18 Mar 202483.8384.8183.8084.2883.913,223,000
15 Mar 202484.2784.6283.1983.4083.042,761,400
14 Mar 202484.4784.9184.0584.5684.192,247,200
14 Mar 20240.35 Dividend
13 Mar 202484.4384.8883.9884.7183.992,548,700
12 Mar 202481.9184.0681.8683.8883.174,112,600
11 Mar 202481.3282.5280.1382.2981.594,747,900
08 Mar 202482.8583.3381.1481.1780.483,419,800
07 Mar 202482.7082.9782.1782.5581.853,603,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...