Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

CRH plc (CRH)

Compare
84.75
-0.27
(-0.32%)
At close: April 17 at 4:00:01 PM EDT
83.50
-1.25
(-1.47%)
After hours: April 17 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202584.6285.8383.4884.7584.755,452,300
Apr 16, 202585.9586.6384.0285.0285.023,320,000
Apr 15, 202586.4987.0085.5685.9585.953,067,800
Apr 14, 202586.4687.0185.0585.7885.784,353,500
Apr 11, 202584.1985.3882.2184.7484.745,355,900
Apr 10, 202584.1285.4281.3183.2683.267,853,300
Apr 9, 202579.8989.8277.7989.0389.0310,070,200
Apr 8, 202584.7885.2078.7080.3580.356,082,400
Apr 7, 202578.6684.9176.7581.2281.228,147,000
Apr 4, 202580.6682.6978.7480.8780.878,909,500
Apr 3, 202584.6587.8484.2386.3586.357,889,600
Apr 2, 202588.3291.3487.8890.6390.634,605,100
Apr 1, 202587.3688.9686.5588.8588.855,311,300
Mar 31, 202585.8488.4284.9687.9787.979,364,400
Mar 28, 202591.0691.2987.5588.1488.1411,039,900
Mar 27, 202594.0094.0391.8392.1492.1410,479,800
Mar 26, 202597.8998.6194.5894.5894.586,411,400
Mar 25, 202597.9398.7796.9998.6198.6115,666,200
Mar 24, 202596.4898.2696.0698.1398.1318,722,800
Mar 21, 202595.8496.3092.8594.6594.6537,706,600
Mar 20, 202597.9899.9196.8897.5997.5916,960,600
Mar 19, 202596.1899.8395.9798.7698.7617,809,500
Mar 18, 202596.8096.9195.2696.1496.146,615,200
Mar 17, 202596.1398.0196.1397.3397.336,380,000
Mar 14, 2025 0.37 Dividend
Mar 14, 202595.7197.1094.9097.0297.025,822,400
Mar 13, 202597.6598.2294.4594.6094.235,306,500
Mar 12, 202596.2298.9096.2098.3898.007,469,000
Mar 11, 202593.9196.6092.1794.6394.2613,232,700
Mar 10, 202592.4094.5791.9093.7793.4012,963,300
Mar 7, 202598.5598.7094.1597.5197.1310,136,700
Mar 6, 2025101.71102.3798.3898.7898.396,180,400
Mar 5, 202598.82103.3498.11102.74102.3411,656,600
Mar 4, 202597.0298.7292.7196.3195.9311,164,400
Mar 3, 2025103.95104.2599.4499.9799.584,258,600
Feb 28, 2025101.46102.9399.82102.52102.127,507,300
Feb 27, 2025100.45104.1999.68101.50101.109,052,400
Feb 26, 2025101.63103.60101.50102.33101.935,701,200
Feb 25, 2025101.68101.6898.91100.2999.906,144,000
Feb 24, 202599.46101.0798.64100.3699.974,643,700
Feb 21, 2025104.28104.2899.78100.3499.957,263,400
Feb 20, 2025105.80105.94101.55102.58102.186,120,600
Feb 19, 2025106.84108.00105.26106.10105.696,098,600
Feb 18, 2025110.95110.97108.55110.51110.087,741,800
Feb 14, 2025107.89108.39107.06108.30107.885,721,300
Feb 13, 2025104.60106.71104.55106.50106.086,261,300
Feb 12, 202599.81104.7099.30104.22103.818,596,400
Feb 11, 2025101.63103.10101.31102.98102.583,503,800
Feb 10, 2025103.08103.33101.66102.07101.673,072,600
Feb 7, 2025104.70105.09103.07103.34102.944,706,000
Feb 6, 2025102.67105.58102.41105.19104.788,346,100
Feb 5, 202599.23101.3698.61101.16100.763,292,700
Feb 4, 202598.6499.3797.9598.6198.222,347,900
Feb 3, 202598.0098.3296.1497.3496.962,910,400
Jan 31, 2025100.27100.5999.0099.0398.647,057,100
Jan 30, 202599.02100.2898.6899.7999.402,420,200
Jan 29, 202599.10100.2198.6699.0998.702,955,000
Jan 28, 202598.6698.9597.6798.5298.133,104,500
Jan 27, 202598.8999.7798.0399.0398.642,775,900
Jan 24, 2025101.51102.20100.86101.26100.862,640,500
Jan 23, 2025101.07101.44100.32100.52100.131,877,700
Jan 22, 202599.35100.9799.08100.3399.943,129,800
Jan 21, 202599.99100.1298.0099.2998.904,943,000
Jan 17, 202597.3898.4496.9897.7597.373,858,300
Jan 16, 202595.9396.0695.3095.5995.222,972,100
Jan 15, 202594.6695.9594.6695.7595.383,812,100
Jan 14, 202591.8793.1491.7492.6992.333,113,300
Jan 13, 202590.3791.8590.2591.5591.192,908,400
Jan 10, 202592.4692.4691.2991.7891.423,807,800
Jan 8, 202592.0192.7791.3592.5192.153,676,700
Jan 7, 202593.1393.3391.5392.3291.963,018,300
Jan 6, 202594.3794.6793.2693.6193.242,693,300
Jan 3, 202593.0193.5092.1893.2492.883,190,100
Jan 2, 202592.9393.8392.0692.7192.352,496,100
Dec 31, 202492.7393.6592.2692.5292.161,641,500
Dec 30, 202492.7192.9691.5292.4692.101,770,200
Dec 27, 202493.9194.5393.1893.5893.211,335,900
Dec 26, 202494.2994.9494.2794.6594.281,391,000
Dec 24, 202494.3094.9094.1594.7594.38725,100
Dec 23, 202494.0594.8093.5294.2493.873,041,400
Dec 20, 202492.8594.4692.8093.6493.276,738,800
Dec 19, 202494.1295.1892.8693.0692.703,402,700
Dec 18, 202497.4197.8793.7093.7193.343,291,700
Dec 17, 202498.3398.3396.8097.2396.853,281,600
Dec 16, 202497.8498.7697.7698.2097.822,469,500
Dec 13, 202498.9799.1397.3697.9297.542,155,500
Dec 12, 202499.04100.0698.5098.5598.163,064,600
Dec 11, 202498.7599.4298.0298.6298.233,803,800
Dec 10, 202498.5399.6897.5398.8498.454,725,300
Dec 9, 2024102.02102.9099.57100.0999.707,065,200
Dec 6, 2024103.02103.51102.58103.00102.603,686,200
Dec 5, 2024103.69104.23102.52102.84102.443,372,500
Dec 4, 2024102.79103.40102.10103.37102.973,463,800
Dec 3, 2024102.92103.16101.54102.49102.092,954,400
Dec 2, 2024102.35102.85101.69102.46102.063,280,800
Nov 29, 2024102.17102.92102.04102.27101.872,656,400
Nov 27, 2024104.07104.19101.76101.94101.543,462,800
Nov 26, 2024101.90103.29101.65102.87102.475,616,500
Nov 25, 2024101.51103.64101.51102.80102.405,688,900
Nov 22, 2024100.10101.57100.00101.40101.003,325,100
Nov 21, 2024100.13101.1899.76100.50100.112,825,100
Nov 20, 2024100.03100.3899.34100.2099.812,725,600
Nov 19, 202498.47100.1898.2999.7999.404,960,200
Nov 18, 202497.7199.9297.5599.6599.263,124,700
Nov 15, 202498.4199.0297.6498.2997.913,120,800
Nov 14, 2024100.47100.8399.4099.8799.484,765,200
Nov 13, 202499.93100.1899.1099.1898.792,940,200
Nov 12, 2024100.71101.4699.81100.1599.763,846,000
Nov 11, 2024101.40102.51101.35102.28101.884,915,600
Nov 8, 2024100.40101.58100.00100.67100.284,966,500
Nov 7, 2024102.07102.45100.61100.66100.276,107,200
Nov 6, 2024100.50101.6099.8799.9699.5710,527,900
Nov 5, 202494.9197.0694.3496.9196.532,487,300
Nov 4, 202495.1995.6694.1994.4594.083,337,000
Nov 1, 202495.8496.5395.3595.8095.432,870,900
Oct 31, 202495.3196.1194.5895.4395.063,717,200
Oct 30, 202493.4096.8293.2295.9695.584,692,200
Oct 29, 202493.8994.6793.0894.6394.263,261,500
Oct 28, 202493.0094.5293.0094.4094.035,593,000
Oct 25, 202492.7893.2492.0292.3992.032,076,400
Oct 24, 202491.3391.7790.5291.6091.242,217,400
Oct 23, 202491.1991.8590.1690.8290.463,385,700
Oct 22, 202491.3892.4091.0191.8391.473,170,900
Oct 21, 202492.8693.4091.9792.2391.872,275,600
Oct 18, 202493.7093.8992.5593.4893.112,257,800
Oct 17, 202493.6793.9092.8293.6593.282,423,300
Oct 16, 202493.0293.5592.4292.8592.493,336,100
Oct 15, 202492.7893.9392.3092.9792.613,755,200
Oct 14, 202491.6392.6790.9292.2891.922,635,100
Oct 11, 202490.3091.8090.1291.7091.343,447,500
Oct 10, 202489.6590.9689.1390.5090.155,325,300
Oct 9, 202488.2290.2588.2290.0589.704,014,000
Oct 8, 202488.3089.3687.8489.2388.883,244,800
Oct 7, 202488.2589.0087.7988.7388.382,637,700
Oct 4, 202488.3089.1287.6789.1188.763,419,300
Oct 3, 202488.2989.0287.7488.6688.313,104,300
Oct 2, 202489.3290.3189.1489.5289.173,033,800
Oct 1, 202491.7292.0189.7090.8490.483,315,200
Sep 30, 202491.2692.8390.7092.7492.383,367,600
Sep 27, 202491.9093.2290.8992.5092.143,862,300
Sep 26, 202493.3994.1492.8193.2492.883,397,100
Sep 25, 202492.4692.5191.4291.9091.543,217,000
Sep 24, 202491.1891.9591.0591.4991.133,335,500
Sep 23, 202492.4293.0391.2291.9791.613,396,800
Sep 20, 202492.2193.0791.5092.8992.534,795,700
Sep 19, 202492.7692.9791.5892.7392.374,259,000
Sep 18, 202489.8691.8489.2190.0489.693,928,200
Sep 17, 202489.0389.7988.5189.2788.922,729,300
Sep 16, 202487.9989.3187.6889.1788.823,096,200
Sep 13, 202487.3588.0487.0587.4987.153,235,400
Sep 12, 202485.4686.8885.2986.6686.322,600,300
Sep 11, 202484.6385.4282.6385.2884.952,770,100
Sep 10, 202484.8085.7584.1985.6185.283,909,700
Sep 9, 202483.8784.5382.7984.3083.976,119,600
Sep 6, 202486.3286.7284.1885.3385.006,131,500
Sep 5, 202484.8785.0982.9384.4784.146,570,500
Sep 4, 202487.6687.8185.0585.1884.856,484,900
Sep 3, 202489.8590.7487.3188.0787.734,360,000
Aug 30, 202488.4191.0288.3190.7790.416,967,600
Aug 29, 202487.6088.9187.4088.3187.962,925,500
Aug 28, 202487.2187.9787.1287.7287.382,360,000
Aug 27, 202490.0990.2687.1688.1287.784,615,600
Aug 26, 202490.3090.9689.9290.0589.703,816,700
Aug 23, 2024 0.35 Dividend
Aug 23, 202488.5590.3188.1090.1889.833,827,700
Aug 22, 202487.9788.8087.5288.1487.454,311,000
Aug 21, 202485.5487.4385.5287.4086.713,650,700
Aug 20, 202485.3185.7684.7185.2984.622,254,300
Aug 19, 202484.4585.4584.0884.9884.311,989,300
Aug 16, 202485.1285.3883.4984.1883.522,976,300
Aug 15, 202484.1885.6583.3085.6284.954,100,700
Aug 14, 202484.2084.2582.7183.3582.695,405,400
Aug 13, 202482.2183.4781.8183.4582.792,728,000
Aug 12, 202482.6882.9980.9581.9081.263,346,600
Aug 9, 202482.1283.3281.6082.3781.723,948,400
Aug 8, 202481.8182.8080.6881.5480.906,611,100
Aug 7, 202479.5279.6075.6576.0975.496,008,100
Aug 6, 202474.4779.0174.3678.4077.785,852,100
Aug 5, 202474.8278.4074.0377.1576.545,422,700
Aug 2, 202478.5580.2177.4579.0878.466,060,100
Aug 1, 202485.5185.7981.4781.8481.204,989,200
Jul 31, 202484.6486.4384.1085.7085.034,396,700
Jul 30, 202483.0584.4983.0484.0683.404,483,800
Jul 29, 202481.6883.1381.2282.6081.953,626,100
Jul 26, 202480.8282.1080.2681.5580.912,793,700
Jul 25, 202478.6481.2878.1379.5678.934,876,800
Jul 24, 202480.7881.4979.5979.6779.044,044,100
Jul 23, 202482.0882.9881.8082.2681.613,539,000
Jul 22, 202480.6382.0280.2281.9581.313,677,400
Jul 19, 202479.2080.2078.9379.8779.242,952,300
Jul 18, 202480.5881.8379.1379.6379.003,805,600
Jul 17, 202481.5582.1780.7880.7980.155,226,800
Jul 16, 202480.1282.9079.9482.6181.964,275,400
Jul 15, 202480.0580.7979.5579.5878.956,032,200
Jul 12, 202479.5081.1879.3079.4278.804,731,100
Jul 11, 202478.2679.8877.7379.6178.9810,777,700
Jul 10, 202475.9877.1175.4877.0776.464,429,200
Jul 9, 202475.4676.0074.9075.8975.294,557,100
Jul 8, 202474.5574.9074.0274.2373.653,568,500
Jul 5, 202472.9173.7372.3273.6773.093,796,700
Jul 3, 202472.8573.4472.3973.3572.773,135,600
Jul 2, 202471.4172.2071.1872.0571.486,902,200
Jul 1, 202475.1075.4272.6972.9672.395,193,600
Jun 28, 202475.1075.8574.4474.9874.3938,170,100
Jun 27, 202472.8674.5772.5974.5073.918,076,800
Jun 26, 202472.4073.0672.0672.7272.155,288,500
Jun 25, 202473.5673.8072.7673.0872.516,229,000
Jun 24, 202475.8076.0674.0774.1073.526,701,500
Jun 21, 202474.5475.9273.5875.7775.1757,072,100
Jun 20, 202477.8077.8874.8975.9775.378,123,200
Jun 18, 202479.1079.4977.4977.8877.278,340,800
Jun 17, 202477.4278.7776.9778.7278.107,811,300
Jun 14, 202477.6377.9576.2276.5575.957,897,000
Jun 13, 202478.8679.3878.5679.2178.598,774,500
Jun 12, 202479.8580.5379.2379.6879.059,069,800
Jun 11, 202478.5078.7377.2978.1877.5610,458,800
Jun 10, 202478.1179.7978.0479.4278.808,644,000
Jun 7, 202476.8178.0476.6177.8277.2110,472,300
Jun 6, 202477.4378.0876.5977.3676.7511,293,500
Jun 5, 202477.3878.6876.7178.4077.785,667,400
Jun 4, 202478.0578.8576.1176.9276.3112,032,400
Jun 3, 202482.5582.6978.6878.9878.3612,180,800
May 31, 202479.6882.4277.6081.7681.1260,095,500
May 30, 202478.3779.9678.0879.9679.335,283,700
May 29, 202478.5578.9777.7778.1177.503,141,900
May 28, 202481.4982.1878.7779.2578.635,486,600
May 24, 202480.5882.2480.4981.9481.303,667,900
May 23, 2024 0.35 Dividend
May 23, 202480.3681.2379.4380.4179.783,059,000
May 22, 202481.0581.1179.5580.2579.274,822,900
May 21, 202481.5581.5579.9381.1180.123,688,400
May 20, 202482.0082.1081.3181.8580.852,466,500
May 17, 202482.2682.8981.2581.9280.924,131,700
May 16, 202485.8986.2182.6582.8881.874,119,400
May 15, 202482.1985.8682.1985.6484.607,391,700
May 14, 202481.7383.3281.6682.5581.547,262,600
May 13, 202482.8683.8381.9782.1281.123,959,500
May 10, 202484.0985.3283.2683.7782.755,060,600
May 9, 202480.2880.8979.8180.3279.342,874,400
May 8, 202479.6780.2579.4179.7878.812,367,700
May 7, 202481.8881.9280.0280.9579.962,709,900
May 6, 202481.4882.1881.0382.1281.121,916,000
May 3, 202480.2380.9280.0880.4479.462,535,500
May 2, 202477.8879.8577.3679.5578.582,727,100
May 1, 202478.0278.2676.8277.1576.212,530,100
Apr 30, 202479.1179.1877.2777.4276.482,887,000
Apr 29, 202479.6479.7878.6478.8677.902,468,200
Apr 26, 202478.1779.0078.0078.5577.592,298,900
Apr 25, 202476.5277.5976.1177.2076.264,082,200
Apr 24, 202478.5078.9076.4477.6376.683,007,200
Apr 23, 202477.8478.9977.5878.7977.832,140,600
Apr 22, 202476.8878.1576.3077.6076.653,048,300
Apr 19, 202477.5378.0676.5577.0576.113,029,800
Apr 18, 202478.4778.5876.2277.1476.204,116,800

Related Tickers

MLM Martin Marietta Materials, Inc.
494.24
+0.65%
 
VMC Vulcan Materials Company
241.93
+0.57%
 
EXP Eagle Materials Inc.
216.38
-0.04%
 
CX CEMEX, S.A.B. de C.V.
5.40
+3.85%
 
USLM United States Lime & Minerals, Inc.
90.85
-0.99%
 
JHX James Hardie Industries plc
22.48
+4.61%
 
KNF Knife River Corporation
91.61
-1.57%
 
TTAM Titan America SA
12.24
+2.68%
 
HCMLY Holcim AG
21.38
-0.23%
 
HEI.DE Heidelberg Materials AG
161.50
-2.18%