Canada markets close in 6 hours 7 minutes

CRH plc (CRH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.55+0.41 (+0.53%)
As of 09:53AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202477.5377.6977.0777.5577.55550,569
Apr 18, 202478.4778.5876.2277.1477.144,116,800
Apr 17, 202480.4080.4078.2878.5278.522,361,600
Apr 16, 202480.3880.5979.0879.1779.174,216,300
Apr 15, 202483.4683.8480.1780.3180.313,183,900
Apr 12, 202483.0983.7781.9182.4482.443,517,400
Apr 11, 202482.8583.7182.8083.4683.462,780,600
Apr 10, 202481.8283.6781.4383.4583.453,369,800
Apr 09, 202484.6085.0082.9583.9883.983,527,500
Apr 08, 202486.2286.6785.3685.6985.692,577,600
Apr 05, 202484.6186.5684.4786.4086.402,428,700
Apr 04, 202484.9185.7484.0984.4784.472,989,800
Apr 03, 202483.7785.6183.6785.4985.492,919,800
Apr 02, 202483.3084.5583.0684.3984.392,993,300
Apr 01, 202486.4386.6384.8184.8684.861,674,700
Mar 28, 202485.9786.7485.6286.2686.262,496,500
Mar 27, 202487.9788.0085.5086.0286.022,354,800
Mar 26, 202486.9587.5986.7787.2087.202,692,400
Mar 25, 202486.5287.3386.3086.9486.943,479,500
Mar 22, 202485.4686.4385.1986.3486.343,271,300
Mar 21, 202485.4086.1285.0385.7685.763,454,900
Mar 20, 202484.9286.2084.8486.0786.072,784,700
Mar 19, 202483.7885.2083.7584.8484.843,837,700
Mar 18, 202483.8384.8183.8084.2884.283,223,000
Mar 15, 202484.2784.6283.1983.4083.402,761,400
Mar 14, 202484.4784.9184.0584.5684.562,247,200
Mar 14, 20240.35 Dividend
Mar 13, 202484.4384.8883.9884.7184.362,548,700
Mar 12, 202481.9184.0681.8683.8883.534,112,600
Mar 11, 202481.3282.5280.1382.2981.954,747,900
Mar 08, 202482.8583.3381.1481.1780.833,419,800
Mar 07, 202482.7082.9782.1782.5582.213,603,700
Mar 06, 202482.2982.9081.9682.5582.214,755,900
Mar 05, 202482.7083.2181.4181.6281.284,670,200
Mar 04, 202481.5684.6581.5183.5383.187,360,300
Mar 01, 202483.6684.0782.8583.6083.254,234,600
Feb 29, 202483.5784.5281.6084.3183.968,561,600
Feb 28, 202478.3279.3277.7979.3278.995,541,100
Feb 27, 202479.0379.1778.0478.3778.053,857,700
Feb 26, 202479.0179.5178.8179.4279.092,774,700
Feb 23, 202478.8079.4178.4779.1278.792,749,000
Feb 22, 202477.5478.4977.4278.1777.855,415,900
Feb 21, 202477.9478.7176.9677.6877.364,093,000
Feb 20, 202478.6878.6877.1677.5877.263,757,700
Feb 16, 202476.8877.9676.3377.5977.273,274,000
Feb 15, 202475.3076.2675.1176.1575.844,427,000
Feb 14, 202473.3274.8873.2774.7574.443,659,400
Feb 13, 202472.5373.0771.8572.4272.123,169,700
Feb 12, 202473.6374.3773.5073.8473.532,928,300
Feb 09, 202474.9575.0473.5073.7973.493,626,700
Feb 08, 202474.3975.3874.1974.6574.344,004,600
Feb 07, 202473.2374.7473.2374.7174.404,090,400
Feb 06, 202472.8673.5472.7273.3973.093,076,100
Feb 05, 202472.7572.9171.8572.6072.303,884,800
Feb 02, 202472.1173.5372.1173.2372.933,304,700
Feb 01, 202472.0173.3771.1873.2072.903,524,900
Jan 31, 202471.7172.6971.4571.7671.463,946,900
Jan 30, 202471.0272.5370.8372.1471.844,924,600
Jan 29, 202469.9570.7569.9170.7270.435,182,300
Jan 26, 202470.5071.1269.7269.9569.663,976,000
Jan 25, 202469.2470.9268.7670.9170.624,282,600
Jan 24, 202470.5070.5068.7369.1168.823,123,400
Jan 23, 202469.2669.4268.1569.3169.023,516,300
Jan 22, 202469.9870.6969.9570.2669.972,748,800
Jan 19, 202469.5069.8768.5669.8669.573,588,600
Jan 18, 202468.5069.5568.1569.2868.995,317,100
Jan 17, 202466.4268.2566.4268.0467.763,156,100
Jan 16, 202467.6968.2866.9767.2967.012,913,300
Jan 12, 202469.2469.2568.5468.6768.392,107,300
Jan 11, 202469.1869.5968.5068.7268.444,479,100
Jan 10, 202468.8969.3368.8169.3269.034,221,800
Jan 09, 202467.8369.2267.8369.0968.804,600,700
Jan 08, 202467.6468.9467.2868.9068.622,758,200
Jan 05, 202465.7867.2865.7466.8766.593,401,000
Jan 04, 202466.3966.9065.8466.1965.925,014,200
Jan 03, 202466.7766.8565.9166.3466.073,987,000
Jan 02, 202468.2068.8967.9468.2868.003,007,000
Dec 29, 202368.9169.4768.9169.1668.871,540,600
Dec 28, 202369.0069.3068.7168.9268.641,776,500
Dec 27, 202368.5369.1668.4869.0368.741,507,500
Dec 26, 202368.2568.9668.2268.8668.582,147,900
Dec 22, 202368.5468.7768.0168.2767.993,432,100
Dec 21, 202368.2368.3667.7068.2968.013,934,100
Dec 20, 202367.9668.3067.0667.0866.803,108,200
Dec 19, 202367.6668.3167.3268.2767.993,782,900
Dec 18, 202366.9967.1365.9166.7766.493,052,900
Dec 15, 202367.5067.6966.8066.9066.624,359,300
Dec 14, 202367.2468.2767.0767.2466.963,496,300
Dec 14, 20231.08 Dividend
Dec 13, 202365.9667.2265.6967.1465.794,776,900
Dec 12, 202365.4065.8265.0665.6364.315,430,300
Dec 11, 202365.2565.8165.1365.3464.024,837,400
Dec 08, 202363.7265.1563.7264.9563.642,887,900
Dec 07, 202363.0563.9962.8063.9962.702,535,500
Dec 06, 202363.7664.1562.8962.9561.682,498,400
Dec 05, 202363.2863.7962.9063.0961.824,503,400
Dec 04, 202363.8664.2562.9662.9661.693,369,500
Dec 01, 202362.8964.8362.8664.4963.194,566,600
Nov 30, 202362.6063.5562.4562.7561.494,344,500
Nov 29, 202361.8462.9161.8462.5261.262,714,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...