-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+11.63% -
3 MONTH PERFORMANCE
+12.42% -
6 MONTH PERFORMANCE
+26.08% -
YEAR-TO-DATE PERFORMANCE
+46.59% -
1 YEAR PERFORMANCE
+65.57%
CRH plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $100.10 | $101.40 (1.3%) | $101.57 | $100.00 | 3.32 M | $69.51 B |
| 11/21/2024 | $100.13 | $100.50 (0.37%) | $101.18 | $99.76 | 2.83 M | $68.89 B |
| 11/20/2024 | $100.03 | $100.20 (0.17%) | $100.38 | $99.34 | 2.73 M | $68.69 B |
| 11/19/2024 | $98.47 | $99.79 (1.34%) | $100.18 | $98.29 | 4.96 M | $68.41 B |
| 11/18/2024 | $97.71 | $99.65 (1.99%) | $99.92 | $97.55 | 3.12 M | $68.31 B |
| 11/15/2024 | $98.41 | $98.29 (-0.12%) | $99.02 | $97.64 | 3.12 M | $67.38 B |
| 11/14/2024 | $100.47 | $99.87 (-0.6%) | $100.83 | $99.40 | 4.77 M | $68.46 B |
| 11/13/2024 | $99.93 | $99.18 (-0.75%) | $100.18 | $99.10 | 2.94 M | $67.99 B |
| 11/12/2024 | $100.71 | $100.15 (-0.56%) | $101.46 | $99.81 | 3.85 M | $68.65 B |
| 11/11/2024 | $101.40 | $102.28 (0.87%) | $102.51 | $101.35 | 4.92 M | $70.11 B |
| 11/08/2024 | $100.40 | $100.67 (0.27%) | $101.58 | $100.00 | 4.97 M | $69.01 B |
| 11/07/2024 | $102.07 | $100.66 (-1.38%) | $102.45 | $100.61 | 6.11 M | $69.00 B |
| 11/06/2024 | $100.50 | $99.96 (-0.54%) | $101.60 | $99.87 | 10.53 M | $68.52 B |
| 11/05/2024 | $94.91 | $96.91 (2.11%) | $97.06 | $94.34 | 2.49 M | $66.43 B |
| 11/04/2024 | $95.19 | $94.45 (-0.78%) | $95.66 | $94.19 | 3.34 M | $64.75 B |
| 11/01/2024 | $95.84 | $95.80 (-0.04%) | $96.53 | $95.35 | 2.87 M | $65.67 B |
| 10/31/2024 | $95.31 | $95.43 (0.13%) | $96.11 | $94.58 | 3.72 M | $65.42 B |
| 10/30/2024 | $93.40 | $95.96 (2.74%) | $96.82 | $93.22 | 4.69 M | $65.78 B |
| 10/29/2024 | $93.89 | $94.63 (0.79%) | $94.67 | $93.08 | 3.26 M | $64.87 B |
| 10/28/2024 | $93.00 | $94.40 (1.51%) | $94.52 | $93.00 | 5.59 M | $64.71 B |
| 10/25/2024 | $92.78 | $92.39 (-0.42%) | $93.24 | $92.02 | 2.08 M | $63.33 B |
| 10/24/2024 | $91.33 | $91.60 (0.3%) | $91.77 | $90.52 | 2.22 M | $62.79 B |
| 10/23/2024 | $91.19 | $90.82 (-0.41%) | $91.85 | $90.16 | 3.39 M | $62.26 B |
| 10/22/2024 | $91.38 | $91.83 (0.49%) | $92.40 | $91.01 | 3.17 M | $62.95 B |
| 10/21/2024 | $92.86 | $92.23 (-0.68%) | $93.40 | $91.97 | 2.28 M | $63.22 B |
| 10/18/2024 | $93.70 | $93.48 (-0.23%) | $93.89 | $92.55 | 2.26 M | $64.08 B |
| 10/17/2024 | $93.67 | $93.65 (-0.02%) | $93.90 | $92.82 | 2.42 M | $64.20 B |
| 10/16/2024 | $93.02 | $92.85 (-0.18%) | $93.55 | $92.42 | 3.34 M | $63.65 B |
| 10/15/2024 | $92.78 | $92.97 (0.2%) | $93.93 | $92.30 | 3.76 M | $63.73 B |
| 10/14/2024 | $91.63 | $92.28 (0.71%) | $92.67 | $90.92 | 2.64 M | $63.26 B |
| 10/11/2024 | $90.30 | $91.70 (1.55%) | $91.80 | $90.12 | 3.45 M | $62.86 B |
| 10/10/2024 | $89.65 | $90.50 (0.95%) | $90.96 | $89.13 | 5.33 M | $62.04 B |
| 10/09/2024 | $88.22 | $90.05 (2.07%) | $90.25 | $88.22 | 4.01 M | $61.73 B |
| 10/08/2024 | $88.30 | $89.23 (1.05%) | $89.36 | $87.84 | 3.24 M | $61.17 B |
| 10/07/2024 | $88.25 | $88.73 (0.54%) | $89.00 | $87.79 | 2.64 M | $60.82 B |
| 10/04/2024 | $88.30 | $89.11 (0.92%) | $89.12 | $87.67 | 3.42 M | $61.08 B |
| 10/03/2024 | $88.29 | $88.66 (0.42%) | $89.02 | $87.74 | 3.10 M | $60.78 B |
| 10/02/2024 | $89.32 | $89.52 (0.22%) | $90.31 | $89.14 | 3.03 M | $61.37 B |
| 10/01/2024 | $91.72 | $90.84 (-0.96%) | $92.01 | $89.70 | 3.32 M | $62.27 B |
| 09/30/2024 | $91.26 | $92.74 (1.62%) | $92.83 | $90.70 | 3.37 M | $63.57 B |
| 09/27/2024 | $91.90 | $92.50 (0.65%) | $93.22 | $90.89 | 3.86 M | $63.41 B |
| 09/26/2024 | $93.39 | $93.24 (-0.16%) | $94.14 | $92.81 | 3.40 M | $63.92 B |
| 09/25/2024 | $92.46 | $91.90 (-0.61%) | $92.51 | $91.42 | 3.22 M | $63.00 B |
| 09/24/2024 | $91.18 | $91.49 (0.34%) | $91.95 | $91.05 | 3.34 M | $62.72 B |
| 09/23/2024 | $92.42 | $91.97 (-0.49%) | $93.03 | $91.22 | 3.40 M | $63.05 B |
| 09/20/2024 | $92.21 | $92.89 (0.74%) | $93.07 | $91.50 | 4.80 M | $63.68 B |
| 09/19/2024 | $92.76 | $92.73 (-0.03%) | $92.97 | $91.58 | 4.26 M | $63.57 B |
| 09/18/2024 | $89.86 | $90.04 (0.2%) | $91.84 | $89.21 | 3.93 M | $61.72 B |
| 09/17/2024 | $89.03 | $89.27 (0.27%) | $89.79 | $88.51 | 2.73 M | $61.19 B |
| 09/16/2024 | $87.99 | $89.17 (1.34%) | $89.31 | $87.68 | 3.10 M | $61.13 B |
| 09/13/2024 | $87.35 | $87.49 (0.16%) | $88.04 | $87.05 | 3.24 M | $59.97 B |
| 09/12/2024 | $85.46 | $86.66 (1.4%) | $86.88 | $85.29 | 2.60 M | $59.41 B |
| 09/11/2024 | $84.63 | $85.28 (0.77%) | $85.42 | $82.63 | 2.77 M | $58.46 B |
| 09/10/2024 | $84.80 | $85.61 (0.96%) | $85.75 | $84.19 | 3.91 M | $58.69 B |
| 09/09/2024 | $83.87 | $84.30 (0.51%) | $84.53 | $82.79 | 6.12 M | $57.79 B |
| 09/06/2024 | $86.32 | $85.33 (-1.15%) | $86.72 | $84.18 | 6.13 M | $58.49 B |
| 09/05/2024 | $84.87 | $84.47 (-0.47%) | $85.09 | $82.93 | 6.57 M | $57.90 B |
| 09/04/2024 | $87.66 | $85.18 (-2.83%) | $87.81 | $85.05 | 6.48 M | $58.39 B |
| 09/03/2024 | $89.85 | $88.07 (-1.98%) | $90.74 | $87.31 | 4.36 M | $60.37 B |
| 08/30/2024 | $88.41 | $90.77 (2.67%) | $91.02 | $88.31 | 6.97 M | $62.22 B |
| 08/29/2024 | $87.60 | $88.31 (0.81%) | $88.91 | $87.40 | 2.93 M | $60.54 B |
| 08/28/2024 | $87.21 | $87.72 (0.58%) | $87.97 | $87.12 | 2.36 M | $60.13 B |
| 08/27/2024 | $90.09 | $88.12 (-2.19%) | $90.26 | $87.16 | 4.62 M | $60.41 B |
| 08/26/2024 | $90.30 | $90.05 (-0.28%) | $90.96 | $89.92 | 3.82 M | $61.73 B |
| 08/23/2024 | $88.55 | $90.18 (1.84%) | $90.31 | $88.10 | 3.83 M | $61.82 B |