JHX - James Hardie Industries plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201919.4019.4019.2019.3819.3815,008
Dec 12, 201919.4619.7119.4619.7119.7124,700
Dec 11, 201919.3619.4319.2819.4319.4314,700
Dec 10, 201919.4619.4619.3519.4219.428,800
Dec 09, 201919.7719.7719.5119.5119.5123,600
Dec 06, 201919.9319.9419.8319.9019.9012,500
Dec 05, 201919.6419.7219.6419.7119.7111,600
Dec 04, 201919.5219.6619.4919.6419.6428,000
Dec 03, 201919.2319.3819.0819.3719.3717,100
Dec 02, 201919.6219.6219.3919.5619.5626,400
Nov 29, 201919.7119.7719.7019.7319.735,300
Nov 27, 201919.6819.7519.5719.7319.7312,800
Nov 26, 201919.7119.8119.7119.8119.8113,800
Nov 25, 201919.6719.7519.6319.7019.7012,600
Nov 22, 201919.7919.8419.7619.8019.807,100
Nov 21, 201919.5119.5819.4719.5619.5616,600
Nov 20, 201919.3519.3819.2519.3319.338,900
Nov 19, 201919.4819.4819.4019.4719.4710,700
Nov 18, 201919.4019.4719.3019.4719.476,600
Nov 15, 201919.5919.7519.5519.6119.6128,400
Nov 15, 20190.1 Dividend
Nov 14, 201919.6819.7219.6019.6519.5510,500
Nov 13, 201919.7319.8519.7319.8119.716,400
Nov 12, 201919.7419.7819.6419.7219.626,100
Nov 11, 201919.4919.6519.4919.5219.4212,700
Nov 08, 201919.0919.1119.0319.1019.0013,300
Nov 07, 201918.5019.2318.5018.9818.8825,500
Nov 06, 201917.1217.2717.0617.2717.186,900
Nov 05, 201917.4517.4717.4317.4717.383,500
Nov 04, 201917.5517.6417.4917.6017.5112,200
Nov 01, 201917.3917.4217.3317.4217.336,600
Oct 31, 201917.2317.2417.0817.1817.098,400
Oct 30, 201917.3417.3417.1517.3017.2111,800
Oct 29, 201917.6717.6717.4717.5517.4624,600
Oct 28, 201917.8617.8817.6617.8817.798,800
Oct 25, 201917.6517.9317.6517.8617.7714,100
Oct 24, 201917.4618.0417.4118.0117.9252,300
Oct 23, 201917.3417.4017.2117.3817.2913,000
Oct 22, 201917.2517.2917.1517.1817.096,300
Oct 21, 201917.2017.2017.1117.1717.086,800
Oct 18, 201917.3317.3317.2517.3217.2347,500
Oct 17, 201917.3517.4117.3117.3817.2922,900
Oct 16, 201917.1117.2717.1117.1517.064,300
Oct 15, 201916.9017.2216.9017.1117.0216,000
Oct 14, 201916.7116.7316.6216.6216.545,000
Oct 11, 201916.9717.1416.9717.0016.9110,500
Oct 10, 201916.5116.6416.5116.5916.515,400
Oct 09, 201916.5116.6416.5016.5916.513,900
Oct 08, 201916.3616.4716.3016.3716.299,600
Oct 07, 201916.5516.6016.5116.5416.469,300
Oct 04, 201916.4316.5916.4216.5916.5133,000
Oct 03, 201916.1716.2916.1516.2816.205,500
Oct 02, 201916.4416.4416.2016.2616.186,000
Oct 01, 201916.7716.7816.5316.6416.566,600
Sep 30, 201916.7916.9016.7616.8116.7211,600
Sep 27, 201916.7516.8716.6016.7116.625,600
Sep 26, 201916.7316.7716.6816.7716.6813,800
Sep 25, 201916.5816.6316.5216.6216.548,300
Sep 24, 201916.7816.7916.5816.5816.506,700
Sep 23, 201916.7016.8216.6816.8016.717,800
Sep 20, 201916.8516.8916.7616.7616.678,800
Sep 19, 201916.5716.6916.5716.6716.5916,800
Sep 18, 201916.3516.4116.2516.3116.2310,700
Sep 17, 201916.2416.3316.2416.3316.254,500
Sep 16, 201916.1316.1816.0916.0916.014,100
Sep 13, 201916.2516.2716.2016.2216.145,200
Sep 12, 201916.1516.3016.1516.2616.183,200
Sep 11, 201915.9516.0315.9315.9515.875,300
Sep 10, 201916.0416.1115.9216.0315.953,800
Sep 09, 201916.1016.2016.0816.0816.0011,500
Sep 06, 201915.7615.8615.7415.8015.727,600
Sep 05, 201915.6315.6815.6315.6515.577,200
Sep 04, 201915.3315.4015.3215.4015.3217,500
Sep 03, 201915.1515.3815.1515.3515.2712,900
Aug 30, 201915.1415.3015.1415.2715.1911,200
Aug 29, 201915.1115.2515.1115.2315.1510,200
Aug 28, 201915.2015.2014.9715.1115.0316,500
Aug 27, 201915.3015.3015.1315.2015.1214,600
Aug 26, 201915.3515.3515.2215.3215.247,000
Aug 23, 201915.5715.6615.3615.3915.315,000
Aug 22, 201915.6115.6415.5015.5915.5110,000
Aug 21, 201915.7415.7615.6115.6915.615,500
Aug 20, 201915.7315.7815.6115.7015.6219,400
Aug 19, 201915.4515.5015.2115.4015.328,000
Aug 16, 201915.4115.5015.3915.5015.429,900
Aug 15, 201915.2815.3515.2115.3515.2722,200
Aug 14, 201915.2515.2915.0715.1315.0528,800
Aug 13, 201915.0415.3914.9715.3415.2618,800
Aug 12, 201915.0315.0514.9614.9814.9017,500
Aug 09, 201914.0114.8814.0114.8714.7945,500
Aug 08, 201912.9713.2512.9713.2113.1413,200
Aug 07, 201912.8813.2512.8813.2513.1819,300
Aug 06, 201913.0113.2013.0013.1913.1223,200
Aug 05, 201913.4013.4012.9313.0112.9420,000
Aug 02, 201913.6113.6113.5113.5913.5211,400
Aug 01, 201913.7313.9413.6913.8013.7325,600
Jul 31, 201913.7413.8213.6013.7013.6316,600
Jul 30, 201913.7513.7813.6113.6113.5420,500
Jul 29, 201913.9013.9513.8913.9413.876,600
Jul 26, 201913.7213.8413.7013.8113.7412,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...