NYSE - Nasdaq Real Time Price USD

CRH plc (CRH)

77.05 -0.09 (-0.12%)
At close: April 19 at 4:00 PM EDT
76.44 -0.61 (-0.79%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 77.53 78.06 76.55 77.05 77.05 3,029,800
Apr 18, 2024 78.47 78.58 76.22 77.14 77.14 4,116,800
Apr 17, 2024 80.40 80.40 78.28 78.52 78.52 2,361,600
Apr 16, 2024 80.38 80.59 79.08 79.17 79.17 4,216,300
Apr 15, 2024 83.46 83.84 80.17 80.31 80.31 3,183,900
Apr 12, 2024 83.09 83.77 81.91 82.44 82.44 3,517,400
Apr 11, 2024 82.85 83.71 82.80 83.46 83.46 2,780,600
Apr 10, 2024 81.82 83.67 81.43 83.45 83.45 3,369,800
Apr 9, 2024 84.60 85.00 82.95 83.98 83.98 3,527,500
Apr 8, 2024 86.22 86.67 85.36 85.69 85.69 2,577,600
Apr 5, 2024 84.61 86.56 84.47 86.40 86.40 2,428,700
Apr 4, 2024 84.91 85.74 84.09 84.47 84.47 2,989,800
Apr 3, 2024 83.77 85.61 83.67 85.49 85.49 2,919,800
Apr 2, 2024 83.30 84.55 83.06 84.39 84.39 2,993,300
Apr 1, 2024 86.43 86.63 84.81 84.86 84.86 1,674,700
Mar 28, 2024 85.97 86.74 85.62 86.26 86.26 2,496,500
Mar 27, 2024 87.97 88.00 85.50 86.02 86.02 2,354,800
Mar 26, 2024 86.95 87.59 86.77 87.20 87.20 2,692,400
Mar 25, 2024 86.52 87.33 86.30 86.94 86.94 3,479,500
Mar 22, 2024 85.46 86.43 85.19 86.34 86.34 3,271,300
Mar 21, 2024 85.40 86.12 85.03 85.76 85.76 3,454,900
Mar 20, 2024 84.92 86.20 84.84 86.07 86.07 2,784,700
Mar 19, 2024 83.78 85.20 83.75 84.84 84.84 3,837,700
Mar 18, 2024 83.83 84.81 83.80 84.28 84.28 3,223,000
Mar 15, 2024 84.27 84.62 83.19 83.40 83.40 2,761,400
Mar 14, 2024 0.35 Dividend
Mar 14, 2024 84.47 84.91 84.05 84.56 84.56 2,247,200
Mar 13, 2024 84.43 84.88 83.98 84.71 84.36 2,548,700
Mar 12, 2024 81.91 84.06 81.86 83.88 83.53 4,112,600
Mar 11, 2024 81.32 82.52 80.13 82.29 81.95 4,747,900
Mar 8, 2024 82.85 83.33 81.14 81.17 80.83 3,419,800
Mar 7, 2024 82.70 82.97 82.17 82.55 82.21 3,603,700
Mar 6, 2024 82.29 82.90 81.96 82.55 82.21 4,755,900
Mar 5, 2024 82.70 83.21 81.41 81.62 81.28 4,670,200
Mar 4, 2024 81.56 84.65 81.51 83.53 83.18 7,360,300
Mar 1, 2024 83.66 84.07 82.85 83.60 83.25 4,234,600
Feb 29, 2024 83.57 84.52 81.60 84.31 83.96 8,561,600
Feb 28, 2024 78.32 79.32 77.79 79.32 78.99 5,541,100
Feb 27, 2024 79.03 79.17 78.04 78.37 78.05 3,857,700
Feb 26, 2024 79.01 79.51 78.81 79.42 79.09 2,774,700
Feb 23, 2024 78.80 79.41 78.47 79.12 78.79 2,749,000
Feb 22, 2024 77.54 78.49 77.42 78.17 77.85 5,415,900
Feb 21, 2024 77.94 78.71 76.96 77.68 77.36 4,093,000
Feb 20, 2024 78.68 78.68 77.16 77.58 77.26 3,757,700
Feb 16, 2024 76.88 77.96 76.33 77.59 77.27 3,274,000
Feb 15, 2024 75.30 76.26 75.11 76.15 75.84 4,427,000
Feb 14, 2024 73.32 74.88 73.27 74.75 74.44 3,659,400
Feb 13, 2024 72.53 73.07 71.85 72.42 72.12 3,169,700
Feb 12, 2024 73.63 74.37 73.50 73.84 73.53 2,928,300
Feb 9, 2024 74.95 75.04 73.50 73.79 73.49 3,626,700
Feb 8, 2024 74.39 75.38 74.19 74.65 74.34 4,004,600
Feb 7, 2024 73.23 74.74 73.23 74.71 74.40 4,090,400
Feb 6, 2024 72.86 73.54 72.72 73.39 73.09 3,076,100
Feb 5, 2024 72.75 72.91 71.85 72.60 72.30 3,884,800
Feb 2, 2024 72.11 73.53 72.11 73.23 72.93 3,304,700
Feb 1, 2024 72.01 73.37 71.18 73.20 72.90 3,524,900
Jan 31, 2024 71.71 72.69 71.45 71.76 71.46 3,946,900
Jan 30, 2024 71.02 72.53 70.83 72.14 71.84 4,924,600
Jan 29, 2024 69.95 70.75 69.91 70.72 70.43 5,182,300
Jan 26, 2024 70.50 71.12 69.72 69.95 69.66 3,976,000
Jan 25, 2024 69.24 70.92 68.76 70.91 70.62 4,282,600
Jan 24, 2024 70.50 70.50 68.73 69.11 68.82 3,123,400
Jan 23, 2024 69.26 69.42 68.15 69.31 69.02 3,516,300
Jan 22, 2024 69.98 70.69 69.95 70.26 69.97 2,748,800
Jan 19, 2024 69.50 69.87 68.56 69.86 69.57 3,588,600
Jan 18, 2024 68.50 69.55 68.15 69.28 68.99 5,317,100
Jan 17, 2024 66.42 68.25 66.42 68.04 67.76 3,156,100
Jan 16, 2024 67.69 68.28 66.97 67.29 67.01 2,913,300
Jan 12, 2024 69.24 69.25 68.54 68.67 68.39 2,107,300
Jan 11, 2024 69.18 69.59 68.50 68.72 68.44 4,479,100
Jan 10, 2024 68.89 69.33 68.81 69.32 69.03 4,221,800
Jan 9, 2024 67.83 69.22 67.83 69.09 68.80 4,600,700
Jan 8, 2024 67.64 68.94 67.28 68.90 68.62 2,758,200
Jan 5, 2024 65.78 67.28 65.74 66.87 66.59 3,401,000
Jan 4, 2024 66.39 66.90 65.84 66.19 65.92 5,014,200
Jan 3, 2024 66.77 66.85 65.91 66.34 66.07 3,987,000
Jan 2, 2024 68.20 68.89 67.94 68.28 68.00 3,007,000
Dec 29, 2023 68.91 69.47 68.91 69.16 68.87 1,540,600
Dec 28, 2023 69.00 69.30 68.71 68.92 68.64 1,776,500
Dec 27, 2023 68.53 69.16 68.48 69.03 68.74 1,507,500
Dec 26, 2023 68.25 68.96 68.22 68.86 68.58 2,147,900
Dec 22, 2023 68.54 68.77 68.01 68.27 67.99 3,432,100
Dec 21, 2023 68.23 68.36 67.70 68.29 68.01 3,934,100
Dec 20, 2023 67.96 68.30 67.06 67.08 66.80 3,108,200
Dec 19, 2023 67.66 68.31 67.32 68.27 67.99 3,782,900
Dec 18, 2023 66.99 67.13 65.91 66.77 66.49 3,052,900
Dec 15, 2023 67.50 67.69 66.80 66.90 66.62 4,359,300
Dec 14, 2023 1.08 Dividend
Dec 14, 2023 67.24 68.27 67.07 67.24 66.96 3,496,300
Dec 13, 2023 65.96 67.22 65.69 67.14 65.79 4,776,900
Dec 12, 2023 65.40 65.82 65.06 65.63 64.31 5,430,300
Dec 11, 2023 65.25 65.81 65.13 65.34 64.02 4,837,400
Dec 8, 2023 63.72 65.15 63.72 64.95 63.64 2,887,900
Dec 7, 2023 63.05 63.99 62.80 63.99 62.70 2,535,500
Dec 6, 2023 63.76 64.15 62.89 62.95 61.68 2,498,400
Dec 5, 2023 63.28 63.79 62.90 63.09 61.82 4,503,400
Dec 4, 2023 63.86 64.25 62.96 62.96 61.69 3,369,500
Dec 1, 2023 62.89 64.83 62.86 64.49 63.19 4,566,600
Nov 30, 2023 62.60 63.55 62.45 62.75 61.49 4,344,500
Nov 29, 2023 61.84 62.91 61.84 62.52 61.26 2,714,500
Nov 28, 2023 62.07 62.24 61.51 61.67 60.43 4,210,500
Nov 27, 2023 61.69 62.35 61.64 61.97 60.72 4,882,400
Nov 24, 2023 61.52 62.11 61.45 61.76 60.52 2,337,700
Nov 22, 2023 60.90 61.68 60.83 61.23 60.00 4,843,500
Nov 21, 2023 60.19 61.36 59.98 61.13 59.90 7,070,300
Nov 20, 2023 59.75 59.79 58.57 58.74 57.56 4,605,500
Nov 17, 2023 59.30 60.47 59.30 60.21 59.00 2,749,700
Nov 16, 2023 59.80 60.13 58.96 59.19 58.00 3,626,700
Nov 15, 2023 60.66 60.69 58.97 59.11 57.92 4,419,200
Nov 14, 2023 60.82 61.47 60.06 60.13 58.92 5,137,300
Nov 13, 2023 59.38 60.29 59.32 59.71 58.51 2,776,800
Nov 10, 2023 58.84 59.87 58.54 59.86 58.65 2,521,700
Nov 9, 2023 59.32 59.86 58.12 58.39 57.21 3,193,500
Nov 8, 2023 58.00 59.34 58.00 58.92 57.73 3,353,100
Nov 7, 2023 57.91 58.29 57.45 58.12 56.95 2,654,600
Nov 6, 2023 57.02 58.22 56.88 57.69 56.53 2,141,700
Nov 3, 2023 57.45 57.72 56.86 56.88 55.73 2,182,200
Nov 2, 2023 57.43 57.66 56.39 56.76 55.62 4,260,500
Nov 1, 2023 54.09 56.77 54.02 56.73 55.59 5,815,600
Oct 31, 2023 53.67 53.99 53.42 53.57 52.49 2,266,200
Oct 30, 2023 53.17 53.86 53.05 53.49 52.41 1,888,300
Oct 27, 2023 52.32 52.84 51.59 52.35 51.30 3,523,600
Oct 26, 2023 53.49 54.19 52.16 52.29 51.24 5,995,900
Oct 25, 2023 53.89 54.34 53.48 53.50 52.42 2,200,600
Oct 24, 2023 54.73 55.11 54.35 54.44 53.34 2,021,100
Oct 23, 2023 54.17 55.29 54.17 54.81 53.71 4,458,800
Oct 20, 2023 54.63 55.56 54.28 54.99 53.88 2,344,500
Oct 19, 2023 0.25 Dividend
Oct 19, 2023 55.19 55.58 53.80 54.57 53.47 5,159,900
Oct 18, 2023 57.00 57.07 55.17 55.52 54.16 3,299,700
Oct 17, 2023 57.63 58.71 57.49 57.99 56.57 3,083,700
Oct 16, 2023 57.88 58.75 57.85 58.59 57.15 3,043,900
Oct 13, 2023 58.30 58.52 57.49 57.53 56.12 3,573,400
Oct 12, 2023 59.38 59.42 57.63 58.12 56.69 3,449,500
Oct 11, 2023 58.13 59.23 57.55 59.22 57.77 3,880,700
Oct 10, 2023 57.75 58.62 57.42 57.50 56.09 4,606,600
Oct 9, 2023 56.14 57.16 55.96 56.83 55.43 2,586,000
Oct 6, 2023 55.58 57.40 55.51 56.58 55.19 3,167,700
Oct 5, 2023 54.51 55.51 54.51 55.35 53.99 8,095,400
Oct 4, 2023 53.80 54.78 53.18 54.49 53.15 3,922,000
Oct 3, 2023 53.67 54.26 53.05 53.41 52.10 4,178,300
Oct 2, 2023 54.73 54.92 53.71 54.05 52.72 3,816,400
Sep 29, 2023 56.47 56.56 54.12 54.73 53.39 9,660,400
Sep 28, 2023 56.08 57.04 55.79 56.18 54.80 10,974,200
Sep 27, 2023 55.60 56.46 54.53 56.40 55.01 13,929,300
Sep 26, 2023 56.39 56.67 55.64 55.81 54.44 12,036,400
Sep 25, 2023 55.10 56.82 54.85 56.35 54.97 8,064,700
Sep 22, 2023 53.17 54.82 53.00 54.58 53.24 16,633,900
Sep 21, 2023 54.65 54.91 53.19 53.47 52.16 9,457,400
Sep 20, 2023 54.03 55.53 52.25 54.99 53.64 13,615,600
Sep 19, 2023 53.10 53.66 52.60 53.65 52.33 11,736,400
Sep 18, 2023 53.48 53.77 53.06 53.51 52.20 12,130,800
Sep 15, 2023 55.07 56.00 54.13 54.77 53.42 14,007,000
Sep 14, 2023 53.93 55.96 53.45 55.71 54.34 9,147,600
Sep 13, 2023 53.47 54.06 53.14 53.97 52.64 4,661,700
Sep 12, 2023 53.87 54.10 53.45 53.51 52.20 5,683,500
Sep 11, 2023 54.91 55.20 54.53 54.55 53.21 3,619,100
Sep 8, 2023 54.68 54.94 54.46 54.76 53.41 4,851,800
Sep 7, 2023 54.19 55.20 54.16 55.02 53.67 5,662,900
Sep 6, 2023 54.94 55.18 54.46 55.11 53.76 3,189,100
Sep 5, 2023 56.65 56.70 55.34 55.43 54.07 2,262,800
Sep 1, 2023 57.89 58.04 57.15 57.17 55.77 2,049,100
Aug 31, 2023 57.79 57.86 57.22 57.57 56.16 2,327,500
Aug 30, 2023 57.76 57.90 57.25 57.35 55.94 2,015,900
Aug 29, 2023 57.42 57.93 57.23 57.80 56.38 2,155,600
Aug 28, 2023 57.55 57.84 57.08 57.48 56.07 2,461,300
Aug 25, 2023 56.99 57.70 56.63 57.30 55.89 3,371,200
Aug 24, 2023 55.86 57.23 55.73 56.85 55.45 5,721,200
Aug 23, 2023 56.84 58.00 56.78 57.88 56.46 2,733,900
Aug 22, 2023 57.49 57.89 56.86 57.21 55.80 1,960,100
Aug 21, 2023 56.37 56.73 56.01 56.56 55.17 1,095,300
Aug 18, 2023 55.98 56.61 55.93 56.44 55.05 993,600
Aug 17, 2023 57.65 57.77 56.32 56.32 54.94 1,099,600
Aug 16, 2023 57.92 58.36 57.47 57.47 56.06 1,549,400
Aug 15, 2023 57.90 57.99 57.46 57.55 56.14 1,425,000
Aug 14, 2023 57.88 58.24 57.53 58.19 56.76 1,517,400
Aug 11, 2023 57.90 58.35 57.72 58.10 56.67 1,439,800
Aug 10, 2023 58.75 59.35 58.34 58.40 56.97 1,271,900
Aug 9, 2023 59.40 59.45 58.72 58.73 57.29 1,518,400
Aug 8, 2023 58.90 59.80 58.68 59.78 58.31 1,543,400
Aug 7, 2023 59.80 60.18 59.61 60.04 58.57 1,196,400
Aug 4, 2023 59.33 60.02 59.14 59.30 57.84 1,139,500
Aug 3, 2023 58.43 59.28 58.16 59.11 57.66 1,098,000
Aug 2, 2023 58.98 59.28 58.52 58.69 57.25 1,393,800
Aug 1, 2023 59.59 60.00 59.41 59.81 58.34 1,688,200
Jul 31, 2023 60.01 60.32 59.91 60.30 58.82 1,244,800
Jul 28, 2023 59.74 60.21 59.53 60.08 58.60 1,150,500
Jul 27, 2023 60.62 60.72 59.37 59.37 57.91 1,654,400
Jul 26, 2023 58.71 59.57 58.71 59.41 57.95 1,587,700
Jul 25, 2023 58.64 59.55 58.59 59.50 58.04 1,546,800
Jul 24, 2023 58.85 59.12 58.84 59.02 57.57 726,600
Jul 21, 2023 59.03 59.20 58.82 58.91 57.46 944,000
Jul 20, 2023 58.77 58.97 58.41 58.70 57.26 1,174,400
Jul 19, 2023 58.36 58.39 57.96 58.17 56.74 1,439,400
Jul 18, 2023 57.34 58.09 57.28 58.04 56.61 1,117,700
Jul 17, 2023 57.03 57.60 57.02 57.54 56.13 1,536,000
Jul 14, 2023 57.70 57.86 57.12 57.36 55.95 1,507,800
Jul 13, 2023 57.00 57.26 56.88 57.18 55.78 1,247,100
Jul 12, 2023 56.24 56.67 55.95 56.45 55.06 1,770,700
Jul 11, 2023 55.17 55.41 54.92 55.40 54.04 1,445,000
Jul 10, 2023 54.05 54.49 53.86 54.00 52.67 935,800
Jul 7, 2023 53.64 54.02 53.48 53.55 52.23 1,108,400
Jul 6, 2023 53.76 54.05 53.11 53.36 52.05 1,878,900
Jul 5, 2023 54.68 55.29 54.55 54.77 53.42 3,073,000
Jul 3, 2023 55.75 55.90 55.65 55.88 54.51 1,135,200
Jun 30, 2023 55.64 55.91 55.44 55.73 54.36 1,812,200
Jun 29, 2023 54.69 54.99 54.52 54.93 53.58 2,159,100
Jun 28, 2023 55.03 55.30 54.68 55.06 53.71 2,190,000
Jun 27, 2023 53.10 54.66 53.05 54.57 53.23 2,997,400
Jun 26, 2023 53.00 53.43 52.90 53.04 51.74 2,711,500
Jun 23, 2023 52.90 53.59 52.80 53.44 52.13 1,613,500
Jun 22, 2023 53.44 53.65 53.09 53.46 52.15 985,100
Jun 21, 2023 53.02 53.92 52.97 53.79 52.47 1,733,000
Jun 20, 2023 52.59 52.93 52.25 52.85 51.55 1,338,500
Jun 16, 2023 53.83 54.47 53.06 53.14 51.83 1,746,100
Jun 15, 2023 51.26 52.74 51.16 52.73 51.43 2,345,800
Jun 14, 2023 50.63 52.12 50.54 52.06 50.78 3,467,900
Jun 13, 2023 49.23 50.08 49.14 50.05 48.82 2,057,500
Jun 12, 2023 48.92 49.79 48.91 49.66 48.44 1,670,300
Jun 9, 2023 49.17 49.18 48.53 48.69 47.49 1,241,900
Jun 8, 2023 49.18 49.66 49.08 49.53 48.31 818,000
Jun 7, 2023 48.11 48.81 48.06 48.58 47.39 980,400
Jun 6, 2023 47.44 48.24 47.38 48.17 46.99 1,079,700
Jun 5, 2023 48.35 48.59 47.95 48.35 47.16 884,600
Jun 2, 2023 48.56 49.13 48.56 49.06 47.85 903,600
Jun 1, 2023 47.49 48.44 47.47 48.29 47.10 1,081,600
May 31, 2023 47.93 47.99 47.14 47.54 46.37 1,053,600
May 30, 2023 48.71 48.85 48.10 48.37 47.18 610,800
May 26, 2023 48.44 48.96 48.30 48.81 47.61 944,800
May 25, 2023 48.07 48.53 48.00 48.40 47.21 935,300
May 24, 2023 48.13 48.37 47.82 48.25 47.06 966,700
May 23, 2023 49.29 49.54 48.65 48.74 47.54 764,400
May 22, 2023 49.84 50.16 49.77 50.11 48.88 688,900
May 19, 2023 50.17 50.39 49.87 50.23 49.00 467,400
May 18, 2023 49.48 50.07 49.34 50.04 48.81 462,400
May 17, 2023 49.35 49.71 49.13 49.68 48.46 378,600
May 16, 2023 49.15 49.34 48.79 49.13 47.92 267,100
May 15, 2023 49.11 49.55 49.04 49.51 48.29 413,800
May 12, 2023 49.29 49.53 48.75 48.98 47.78 698,400
May 11, 2023 49.12 49.77 48.92 49.72 48.50 487,500
May 10, 2023 49.48 49.52 48.85 49.39 48.18 351,600
May 9, 2023 48.84 49.46 48.81 49.35 48.14 301,200
May 8, 2023 49.63 49.75 49.23 49.28 48.07 458,300
May 5, 2023 48.97 49.74 48.95 49.50 48.28 864,400
May 4, 2023 48.51 48.88 48.42 48.46 47.27 485,700
May 3, 2023 48.12 48.38 47.66 47.67 46.50 1,055,200
May 2, 2023 47.79 48.08 47.38 47.98 46.80 875,000
May 1, 2023 48.32 48.86 48.22 48.29 47.10 368,700
Apr 28, 2023 47.84 48.64 47.82 48.50 47.31 809,500
Apr 27, 2023 48.02 48.69 47.79 48.60 47.41 692,600
Apr 26, 2023 48.42 48.56 48.10 48.27 47.08 401,800
Apr 25, 2023 49.80 50.03 49.47 49.55 48.33 502,800
Apr 24, 2023 50.02 50.20 49.64 49.82 48.60 480,400
Apr 21, 2023 49.64 49.73 49.27 49.43 48.22 435,900
Apr 20, 2023 49.20 50.02 49.20 49.88 48.65 285,200

Related Tickers

VMC Vulcan Materials Company
252.06
-1.18%
 
MLM Martin Marietta Materials, Inc.
575.89
-1.91%
 
SUM Summit Materials, Inc.
38.31
-0.42%
 
EXP Eagle Materials Inc.
238.19
-1.73%
 
JHX James Hardie Industries plc
34.24
-0.12%
 
KNF Knife River Corporation
75.40
-0.54%
 
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
 
BCC Boise Cascade Company
133.60
-0.78%
 
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
 
TGLS Tecnoglass Inc.
54.71
-3.24%