CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
85.28
-0.33 (-0.39%)
At close: Sep 11, 2024, 4:00 PM
85.70
+0.42 (0.49%)
Pre-market: Sep 12, 2024, 7:51 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 84.63 | 85.42 | 82.63 | 85.28 | 85.28 | -0.39% | 2,770,155 |
| Sep 10, 2024 | 84.80 | 85.75 | 84.19 | 85.61 | 85.61 | 1.55% | 3,909,671 |
| Sep 9, 2024 | 83.87 | 84.53 | 82.79 | 84.30 | 84.30 | -1.21% | 6,119,558 |
| Sep 6, 2024 | 86.32 | 86.72 | 84.18 | 85.33 | 85.33 | 1.02% | 6,131,565 |
| Sep 5, 2024 | 84.87 | 85.09 | 82.93 | 84.47 | 84.47 | -0.83% | 6,570,466 |
| Sep 4, 2024 | 87.66 | 87.81 | 85.05 | 85.18 | 85.18 | -3.28% | 5,392,049 |
| Sep 3, 2024 | 89.85 | 90.74 | 87.31 | 88.07 | 88.07 | -2.97% | 4,360,055 |
| Aug 30, 2024 | 88.41 | 91.02 | 88.31 | 90.77 | 90.77 | 2.79% | 6,967,567 |
| Aug 29, 2024 | 87.60 | 88.91 | 87.40 | 88.31 | 88.31 | 0.67% | 2,925,504 |
| Aug 28, 2024 | 87.21 | 87.97 | 87.12 | 87.72 | 87.72 | -0.45% | 2,360,076 |
| Aug 27, 2024 | 90.09 | 90.26 | 87.16 | 88.12 | 88.12 | -2.14% | 4,615,562 |
| Aug 26, 2024 | 90.30 | 90.96 | 89.92 | 90.05 | 90.05 | -0.14% | 3,816,735 |
| Aug 23, 2024 | 88.55 | 90.31 | 88.10 | 90.18 | 90.18 | 2.31% | 3,827,730 |
| Aug 22, 2024 | 87.97 | 88.80 | 87.52 | 88.14 | 87.80 | 0.85% | 4,310,955 |
| Aug 21, 2024 | 85.54 | 87.43 | 85.52 | 87.40 | 87.06 | 2.47% | 3,650,769 |
| Aug 20, 2024 | 85.31 | 85.76 | 84.71 | 85.29 | 84.96 | 0.36% | 2,254,325 |
| Aug 19, 2024 | 84.45 | 85.45 | 84.08 | 84.98 | 84.65 | 0.95% | 1,989,284 |
| Aug 16, 2024 | 85.12 | 85.38 | 83.49 | 84.18 | 83.86 | -1.68% | 2,976,304 |
| Aug 15, 2024 | 84.18 | 85.65 | 83.30 | 85.62 | 85.29 | 2.72% | 4,100,673 |
| Aug 14, 2024 | 84.20 | 84.25 | 82.71 | 83.35 | 83.03 | -0.12% | 5,405,398 |
| Aug 13, 2024 | 82.21 | 83.47 | 81.81 | 83.45 | 83.13 | 1.89% | 2,728,001 |
| Aug 12, 2024 | 82.68 | 82.99 | 80.95 | 81.90 | 81.58 | -0.57% | 3,346,613 |
| Aug 9, 2024 | 82.12 | 83.32 | 81.60 | 82.37 | 82.05 | 1.02% | 3,948,524 |
| Aug 8, 2024 | 81.81 | 82.80 | 80.68 | 81.54 | 81.23 | 7.16% | 6,611,148 |
| Aug 7, 2024 | 79.52 | 79.60 | 75.65 | 76.09 | 75.80 | -2.95% | 6,008,086 |
| Aug 6, 2024 | 74.47 | 79.01 | 74.36 | 78.40 | 78.10 | 1.62% | 5,852,100 |
| Aug 5, 2024 | 74.82 | 78.40 | 74.03 | 77.15 | 76.85 | -2.44% | 5,422,675 |
| Aug 2, 2024 | 78.55 | 80.21 | 77.45 | 79.08 | 78.77 | -3.37% | 6,060,094 |
| Aug 1, 2024 | 85.51 | 85.79 | 81.47 | 81.84 | 81.52 | -4.50% | 4,989,197 |
| Jul 31, 2024 | 84.64 | 86.43 | 84.10 | 85.70 | 85.37 | 1.95% | 4,396,715 |
| Jul 30, 2024 | 83.05 | 84.49 | 83.04 | 84.06 | 83.74 | 1.77% | 4,483,792 |
| Jul 29, 2024 | 81.68 | 83.13 | 81.22 | 82.60 | 82.28 | 1.29% | 3,626,098 |
| Jul 26, 2024 | 80.82 | 82.10 | 80.26 | 81.55 | 81.24 | 2.50% | 2,793,692 |
| Jul 25, 2024 | 78.64 | 81.28 | 78.13 | 79.56 | 79.25 | -0.14% | 4,876,811 |
| Jul 24, 2024 | 80.78 | 81.49 | 79.59 | 79.67 | 79.36 | -3.15% | 4,044,074 |
| Jul 23, 2024 | 82.08 | 82.98 | 81.80 | 82.26 | 81.94 | 0.38% | 3,539,130 |
| Jul 22, 2024 | 80.63 | 82.02 | 80.22 | 81.95 | 81.63 | 2.60% | 3,677,403 |
| Jul 19, 2024 | 79.20 | 80.20 | 78.93 | 79.87 | 79.56 | 0.30% | 2,952,308 |
| Jul 18, 2024 | 80.58 | 81.83 | 79.13 | 79.63 | 79.32 | -1.44% | 3,805,603 |
| Jul 17, 2024 | 81.55 | 82.17 | 80.78 | 80.79 | 80.48 | -2.20% | 5,226,767 |
| Jul 16, 2024 | 80.12 | 82.90 | 79.94 | 82.61 | 82.29 | 3.81% | 4,275,402 |
| Jul 15, 2024 | 80.05 | 80.79 | 79.55 | 79.58 | 79.27 | 0.20% | 6,032,211 |
| Jul 12, 2024 | 79.50 | 81.18 | 79.30 | 79.42 | 79.11 | -0.24% | 4,731,066 |
| Jul 11, 2024 | 78.26 | 79.88 | 77.73 | 79.61 | 79.30 | 3.30% | 10,777,818 |
| Jul 10, 2024 | 75.98 | 77.11 | 75.48 | 77.07 | 76.77 | 1.55% | 4,429,184 |
| Jul 9, 2024 | 75.46 | 76.00 | 74.90 | 75.89 | 75.60 | 2.24% | 4,557,067 |
| Jul 8, 2024 | 74.55 | 74.90 | 74.02 | 74.23 | 73.94 | 0.76% | 3,568,630 |
| Jul 5, 2024 | 72.91 | 73.73 | 72.32 | 73.67 | 73.39 | 0.44% | 3,796,685 |
| Jul 3, 2024 | 72.85 | 73.44 | 72.39 | 73.35 | 73.07 | 1.80% | 3,135,592 |
| Jul 2, 2024 | 71.41 | 72.20 | 71.18 | 72.05 | 71.77 | -1.25% | 6,902,233 |
| Jul 1, 2024 | 75.10 | 75.42 | 72.69 | 72.96 | 72.68 | -2.69% | 5,193,575 |
| Jun 28, 2024 | 75.10 | 75.85 | 74.44 | 74.98 | 74.69 | 0.64% | 38,170,117 |
| Jun 27, 2024 | 72.86 | 74.57 | 72.59 | 74.50 | 74.21 | 2.45% | 8,076,768 |
| Jun 26, 2024 | 72.40 | 73.06 | 72.06 | 72.72 | 72.44 | -0.49% | 5,288,531 |
| Jun 25, 2024 | 73.56 | 73.80 | 72.76 | 73.08 | 72.80 | -1.38% | 6,229,047 |
| Jun 24, 2024 | 75.80 | 76.06 | 74.07 | 74.10 | 73.81 | -2.20% | 6,701,485 |
| Jun 21, 2024 | 74.54 | 75.92 | 73.58 | 75.77 | 75.48 | -0.26% | 57,072,183 |
| Jun 20, 2024 | 77.80 | 77.88 | 74.89 | 75.97 | 75.68 | -2.45% | 8,123,158 |
| Jun 18, 2024 | 79.10 | 79.49 | 77.49 | 77.88 | 77.58 | -1.07% | 8,340,804 |
| Jun 17, 2024 | 77.42 | 78.77 | 76.97 | 78.72 | 78.42 | 2.83% | 7,811,314 |
| Jun 14, 2024 | 77.63 | 77.95 | 76.23 | 76.55 | 76.25 | -3.36% | 7,896,960 |
| Jun 13, 2024 | 78.86 | 79.38 | 78.56 | 79.21 | 78.90 | -0.59% | 8,774,541 |
| Jun 12, 2024 | 79.85 | 80.53 | 79.23 | 79.68 | 79.37 | 1.92% | 9,069,821 |
| Jun 11, 2024 | 78.50 | 78.73 | 77.29 | 78.18 | 77.88 | -1.56% | 10,458,791 |
| Jun 10, 2024 | 78.11 | 79.79 | 78.04 | 79.42 | 79.11 | 2.06% | 8,644,009 |
| Jun 7, 2024 | 76.81 | 78.04 | 76.61 | 77.82 | 77.52 | 0.59% | 10,472,305 |
| Jun 6, 2024 | 77.43 | 78.08 | 76.59 | 77.36 | 77.06 | -1.33% | 11,293,527 |
| Jun 5, 2024 | 77.38 | 78.68 | 76.71 | 78.40 | 78.10 | 1.92% | 5,667,408 |
| Jun 4, 2024 | 78.05 | 78.85 | 76.11 | 76.92 | 76.62 | -2.61% | 12,032,386 |
| Jun 3, 2024 | 82.55 | 82.69 | 78.68 | 78.98 | 78.68 | -3.40% | 12,180,823 |
| May 31, 2024 | 79.68 | 82.42 | 77.60 | 81.76 | 81.44 | 2.25% | 60,095,497 |
| May 30, 2024 | 78.37 | 79.96 | 78.08 | 79.96 | 79.65 | 2.37% | 5,283,778 |
| May 29, 2024 | 78.55 | 78.97 | 77.77 | 78.11 | 77.81 | -1.44% | 3,141,914 |
| May 28, 2024 | 81.49 | 82.18 | 78.77 | 79.25 | 78.94 | -3.28% | 5,486,653 |
| May 24, 2024 | 80.58 | 82.24 | 80.49 | 81.94 | 81.62 | 1.90% | 3,670,909 |
| May 23, 2024 | 80.36 | 81.23 | 79.43 | 80.41 | 80.10 | 0.20% | 3,059,000 |
| May 22, 2024 | 81.05 | 81.11 | 79.55 | 80.25 | 79.59 | -1.06% | 4,822,956 |
| May 21, 2024 | 81.55 | 81.55 | 79.93 | 81.11 | 80.45 | -0.90% | 3,688,383 |
| May 20, 2024 | 82.00 | 82.10 | 81.31 | 81.85 | 81.18 | -0.09% | 2,466,489 |
| May 17, 2024 | 82.26 | 82.89 | 81.25 | 81.92 | 81.25 | -1.16% | 4,131,692 |
| May 16, 2024 | 85.89 | 86.21 | 82.65 | 82.88 | 82.20 | -3.22% | 4,119,615 |
| May 15, 2024 | 82.19 | 85.86 | 82.19 | 85.64 | 84.94 | 3.74% | 7,391,724 |
| May 14, 2024 | 81.73 | 83.32 | 81.66 | 82.55 | 81.87 | 0.52% | 7,262,567 |
| May 13, 2024 | 82.86 | 83.83 | 81.97 | 82.12 | 81.45 | -1.97% | 3,959,453 |
| May 10, 2024 | 84.09 | 85.32 | 83.26 | 83.77 | 83.08 | 4.30% | 5,060,563 |
| May 9, 2024 | 80.28 | 80.89 | 79.81 | 80.32 | 79.66 | 0.68% | 2,874,472 |
| May 8, 2024 | 79.67 | 80.25 | 79.41 | 79.78 | 79.13 | -1.45% | 2,367,712 |
| May 7, 2024 | 81.88 | 81.92 | 80.02 | 80.95 | 80.29 | -1.42% | 2,709,860 |
| May 6, 2024 | 81.48 | 82.18 | 81.03 | 82.12 | 81.45 | 2.09% | 1,916,031 |
| May 3, 2024 | 80.23 | 80.92 | 80.08 | 80.44 | 79.78 | 1.12% | 2,535,534 |
| May 2, 2024 | 77.88 | 79.85 | 77.36 | 79.55 | 78.90 | 3.11% | 2,727,149 |
| May 1, 2024 | 78.02 | 78.26 | 76.82 | 77.15 | 76.52 | -0.35% | 2,530,108 |
| Apr 30, 2024 | 79.11 | 79.18 | 77.27 | 77.42 | 76.79 | -1.83% | 2,886,999 |
| Apr 29, 2024 | 79.64 | 79.78 | 78.64 | 78.86 | 78.22 | 0.39% | 2,468,175 |
| Apr 26, 2024 | 78.17 | 79.00 | 78.00 | 78.55 | 77.91 | 1.75% | 2,298,922 |
| Apr 25, 2024 | 76.52 | 77.59 | 76.11 | 77.20 | 76.57 | -0.55% | 4,082,165 |
| Apr 24, 2024 | 78.50 | 78.90 | 76.45 | 77.63 | 77.00 | -1.47% | 3,007,215 |
| Apr 23, 2024 | 77.84 | 78.99 | 77.58 | 78.79 | 78.15 | 1.53% | 2,140,633 |
| Apr 22, 2024 | 76.88 | 78.15 | 76.30 | 77.60 | 76.97 | 0.71% | 3,048,331 |
| Apr 19, 2024 | 77.53 | 78.06 | 76.55 | 77.05 | 76.42 | -0.12% | 3,030,480 |