CRH plc (CRH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

48.32

+0.22

(+0.46%)

At close: 04:00PM EDT

48.32

0.00

(0.00%)

After hours:

04:04PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	48.49	48.66	48.16	48.32	48.32	466,603
Mar 24, 2023	48.12	48.21	47.25	48.10	48.10	1,817,300
Mar 23, 2023	50.05	50.40	48.95	49.40	49.40	819,100
Mar 22, 2023	50.54	51.27	50.24	50.26	50.26	445,700
Mar 21, 2023	50.41	50.61	50.26	50.45	50.45	898,900
Mar 20, 2023	49.23	49.67	49.20	49.32	49.32	1,036,100
Mar 17, 2023	47.73	48.27	47.49	48.12	48.12	963,900
Mar 16, 2023	47.53	48.93	47.37	48.87	48.87	754,200
Mar 15, 2023	48.01	48.41	47.44	48.18	48.18	660,200
Mar 14, 2023	50.15	50.52	49.65	50.26	50.26	689,600
Mar 13, 2023	49.02	49.57	48.72	48.90	48.90	835,600
Mar 10, 2023	51.37	51.37	49.91	50.17	50.17	478,300
Mar 09, 2023	51.29	51.64	50.83	50.86	50.86	390,300
Mar 08, 2023	51.45	51.83	51.40	51.79	51.79	419,500
Mar 07, 2023	52.16	52.20	51.34	51.40	51.40	653,300
Mar 06, 2023	51.76	52.08	51.64	51.68	51.68	703,000
Mar 03, 2023	51.17	51.76	50.64	51.66	51.66	906,100
Mar 02, 2023	50.86	52.03	50.61	51.82	51.82	1,407,800
Mar 01, 2023	47.90	48.00	47.30	47.46	47.46	592,800
Feb 28, 2023	47.62	47.82	47.31	47.31	47.31	481,500
Feb 27, 2023	47.07	47.38	46.90	47.06	47.06	752,600
Feb 24, 2023	46.16	46.41	46.06	46.31	46.31	1,516,100
Feb 23, 2023	46.78	46.99	46.26	46.93	46.93	1,486,000
Feb 22, 2023	46.64	46.77	46.12	46.34	46.34	2,706,200
Feb 21, 2023	47.56	47.64	46.70	46.85	46.85	917,700
Feb 17, 2023	47.01	47.36	46.84	47.24	47.24	1,023,100
Feb 16, 2023	47.13	47.74	46.93	47.34	47.34	424,700
Feb 15, 2023	47.27	48.31	47.24	48.18	48.18	1,916,100
Feb 14, 2023	47.01	47.56	46.89	47.22	47.22	654,200
Feb 13, 2023	46.54	47.25	46.53	47.24	47.24	421,600
Feb 10, 2023	45.93	46.30	45.79	46.27	46.27	712,000
Feb 09, 2023	47.29	47.39	46.72	46.83	46.83	669,000
Feb 08, 2023	47.05	47.19	46.50	46.94	46.94	515,000
Feb 07, 2023	46.56	47.36	46.49	47.28	47.28	433,600
Feb 06, 2023	46.92	46.99	46.39	46.55	46.55	255,800
Feb 03, 2023	47.12	47.69	47.12	47.40	47.40	510,500
Feb 02, 2023	48.34	48.85	47.98	48.63	48.63	548,000
Feb 01, 2023	47.36	48.32	47.09	48.05	48.05	969,200
Jan 31, 2023	46.28	47.11	45.95	47.08	47.08	1,737,500
Jan 30, 2023	46.24	46.62	46.23	46.25	46.25	881,500
Jan 27, 2023	45.79	46.64	45.79	46.47	46.47	608,000
Jan 26, 2023	46.02	46.28	45.61	46.27	46.27	388,300
Jan 25, 2023	45.34	45.87	45.23	45.71	45.71	292,900
Jan 24, 2023	45.06	45.20	44.82	45.10	45.10	260,600
Jan 23, 2023	44.77	45.45	44.70	45.28	45.28	299,600
Jan 20, 2023	44.53	45.02	44.41	45.01	45.01	276,300
Jan 19, 2023	44.58	44.77	44.35	44.44	44.44	549,800
Jan 18, 2023	45.38	45.52	44.70	44.72	44.72	386,000
Jan 17, 2023	45.25	45.50	45.01	45.33	45.33	340,700
Jan 13, 2023	44.72	45.67	44.72	45.64	45.64	621,200
Jan 12, 2023	44.90	45.01	44.41	44.69	44.69	777,200
Jan 11, 2023	44.00	44.52	43.97	44.52	44.52	342,300
Jan 10, 2023	43.46	43.61	43.27	43.60	43.60	495,700
Jan 09, 2023	44.35	44.54	43.59	43.69	43.69	563,600
Jan 06, 2023	42.27	43.66	42.12	43.62	43.62	461,400
Jan 05, 2023	42.41	42.55	42.10	42.19	42.19	430,300
Jan 04, 2023	42.53	43.02	42.42	43.00	43.00	1,182,600
Jan 03, 2023	41.35	41.62	40.76	41.03	41.03	521,800
Dec 30, 2022	39.59	39.85	39.46	39.79	39.79	207,900
Dec 29, 2022	39.91	40.20	39.89	39.92	39.92	277,300
Dec 28, 2022	40.03	40.17	39.35	39.38	39.38	252,100
Dec 27, 2022	39.81	40.11	39.58	39.98	39.98	116,100
Dec 23, 2022	39.62	39.88	39.36	39.88	39.88	135,400
Dec 22, 2022	39.69	39.76	39.03	39.53	39.53	327,600
Dec 21, 2022	39.75	40.14	39.75	39.90	39.90	338,300
Dec 20, 2022	39.42	39.70	39.31	39.37	39.37	483,700
Dec 19, 2022	39.52	39.78	38.99	39.17	39.17	744,600
Dec 16, 2022	38.85	39.06	38.45	39.02	39.02	653,100
Dec 15, 2022	40.12	40.15	39.06	39.17	39.17	382,900
Dec 14, 2022	40.86	41.02	40.24	40.65	40.65	285,400
Dec 13, 2022	41.05	41.21	40.21	40.67	40.67	435,300
Dec 12, 2022	39.83	39.97	39.54	39.95	39.95	281,800
Dec 09, 2022	39.83	40.19	39.74	39.86	39.86	283,100
Dec 08, 2022	39.22	39.53	39.10	39.49	39.49	316,300
Dec 07, 2022	39.65	39.86	39.38	39.54	39.54	464,600
Dec 06, 2022	39.86	39.95	39.35	39.63	39.63	335,200
Dec 05, 2022	40.32	40.46	39.70	39.86	39.86	419,100
Dec 02, 2022	40.44	40.72	40.22	40.61	40.61	353,600
Dec 01, 2022	40.58	40.75	40.25	40.45	40.45	315,700
Nov 30, 2022	40.27	40.40	39.27	40.35	40.35	799,300
Nov 29, 2022	39.83	40.14	39.78	40.03	40.03	388,100
Nov 28, 2022	40.32	40.46	39.50	39.55	39.55	298,800
Nov 25, 2022	40.48	40.65	40.38	40.63	40.63	181,900
Nov 23, 2022	39.73	40.30	39.73	40.28	40.28	429,000
Nov 22, 2022	39.11	39.66	39.11	39.66	39.66	729,300
Nov 21, 2022	39.34	39.82	39.34	39.58	39.58	638,200
Nov 18, 2022	39.71	39.75	39.39	39.66	39.66	331,300
Nov 17, 2022	38.30	39.06	38.28	39.03	39.03	449,700
Nov 16, 2022	39.73	39.79	39.08	39.20	39.20	569,600
Nov 15, 2022	40.62	40.66	39.45	39.72	39.72	785,000
Nov 14, 2022	39.84	39.98	39.31	39.32	39.32	833,100
Nov 11, 2022	39.83	40.44	39.61	40.32	40.32	1,215,700
Nov 10, 2022	37.88	39.15	37.83	39.12	39.12	881,100
Nov 09, 2022	36.42	36.85	36.14	36.14	36.14	416,200
Nov 08, 2022	37.02	37.24	36.53	36.89	36.89	561,200
Nov 07, 2022	37.29	37.40	36.97	37.19	37.19	494,800
Nov 04, 2022	36.46	37.17	36.24	37.13	37.13	604,400
Nov 03, 2022	34.47	35.56	34.47	35.39	35.39	742,900
Nov 02, 2022	35.65	36.27	34.75	34.75	34.75	771,700
Nov 01, 2022	36.54	36.62	35.98	36.24	36.24	455,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,977.53+6.54(+0.16%)

Dow 3032,432.08+194.55(+0.60%)

Nasdaq11,768.84-55.12(-0.47%)

Russell 20001,753.67+18.75(+1.08%)

Crude Oil72.89+3.63(+5.24%)

Gold1,957.70-26.10(-1.32%)

CRH plc (CRH)

S&P 500
3,977.53
+6.54(+0.16%)

Dow 30
32,432.08
+194.55(+0.60%)

Nasdaq
11,768.84
-55.12(-0.47%)

Russell 2000
1,753.67
+18.75(+1.08%)

Crude Oil
72.89
+3.63(+5.24%)

Gold
1,957.70
-26.10(-1.32%)