-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
+5.48% -
3 MONTH PERFORMANCE
+23.41% -
6 MONTH PERFORMANCE
+7.27% -
YEAR-TO-DATE PERFORMANCE
+33.79% -
1 YEAR PERFORMANCE
+64.70%
CRH plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $87.97 | $88.14 (0.19%) | $88.80 | $87.52 | 4.31 M | $60.42 B |
| 08/21/2024 | $85.54 | $87.40 (2.17%) | $87.43 | $85.52 | 3.65 M | $59.91 B |
| 08/20/2024 | $85.31 | $85.29 (-0.02%) | $85.76 | $84.71 | 2.25 M | $58.47 B |
| 08/19/2024 | $84.45 | $84.98 (0.63%) | $85.45 | $84.08 | 1.99 M | $58.25 B |
| 08/16/2024 | $85.12 | $84.18 (-1.1%) | $85.38 | $83.49 | 2.98 M | $57.71 B |
| 08/15/2024 | $84.18 | $85.62 (1.71%) | $85.65 | $83.30 | 4.10 M | $58.69 B |
| 08/14/2024 | $84.20 | $83.35 (-1.01%) | $84.25 | $82.71 | 5.41 M | $57.14 B |
| 08/13/2024 | $82.21 | $83.45 (1.51%) | $83.47 | $81.81 | 2.73 M | $57.20 B |
| 08/12/2024 | $82.68 | $81.90 (-0.94%) | $82.99 | $80.95 | 3.35 M | $56.14 B |
| 08/09/2024 | $82.12 | $82.37 (0.3%) | $83.32 | $81.60 | 3.95 M | $56.46 B |
| 08/08/2024 | $81.81 | $81.54 (-0.33%) | $82.80 | $80.68 | 6.61 M | $55.90 B |
| 08/07/2024 | $79.52 | $76.09 (-4.31%) | $79.60 | $75.65 | 6.01 M | $52.16 B |
| 08/06/2024 | $74.47 | $78.40 (5.28%) | $79.01 | $74.36 | 5.85 M | $53.74 B |
| 08/05/2024 | $74.82 | $77.15 (3.11%) | $78.40 | $74.03 | 5.42 M | $52.89 B |
| 08/02/2024 | $78.55 | $79.08 (0.67%) | $80.21 | $77.45 | 6.06 M | $54.39 B |
| 08/01/2024 | $85.51 | $81.84 (-4.29%) | $85.79 | $81.47 | 4.99 M | $56.29 B |
| 07/31/2024 | $84.64 | $85.70 (1.25%) | $86.43 | $84.10 | 4.40 M | $58.94 B |
| 07/30/2024 | $83.05 | $84.06 (1.22%) | $84.49 | $83.04 | 4.48 M | $57.82 B |
| 07/29/2024 | $81.68 | $82.60 (1.13%) | $83.13 | $81.22 | 3.63 M | $56.81 B |
| 07/26/2024 | $80.82 | $81.55 (0.9%) | $82.10 | $80.26 | 2.79 M | $56.09 B |
| 07/25/2024 | $78.64 | $79.56 (1.17%) | $81.28 | $78.13 | 4.88 M | $54.72 B |
| 07/24/2024 | $80.78 | $79.67 (-1.37%) | $81.49 | $79.59 | 4.04 M | $54.80 B |
| 07/23/2024 | $82.08 | $82.26 (0.22%) | $82.98 | $81.80 | 3.54 M | $56.58 B |
| 07/22/2024 | $80.63 | $81.95 (1.64%) | $82.02 | $80.22 | 3.68 M | $56.37 B |
| 07/19/2024 | $79.20 | $79.87 (0.85%) | $80.20 | $78.93 | 2.95 M | $54.93 B |
| 07/18/2024 | $80.58 | $79.63 (-1.18%) | $81.83 | $79.13 | 3.81 M | $54.77 B |
| 07/17/2024 | $81.55 | $80.79 (-0.93%) | $82.17 | $80.78 | 5.23 M | $55.57 B |
| 07/16/2024 | $80.12 | $82.61 (3.11%) | $82.90 | $79.94 | 4.28 M | $56.82 B |
| 07/15/2024 | $80.05 | $79.58 (-0.59%) | $80.79 | $79.55 | 6.03 M | $54.74 B |
| 07/12/2024 | $79.50 | $79.42 (-0.1%) | $81.18 | $79.30 | 4.73 M | $54.63 B |
| 07/11/2024 | $78.26 | $79.61 (1.73%) | $79.88 | $77.73 | 10.78 M | $54.76 B |
| 07/10/2024 | $75.98 | $77.07 (1.43%) | $77.11 | $75.48 | 4.43 M | $53.01 B |
| 07/09/2024 | $75.46 | $75.89 (0.57%) | $76.00 | $74.90 | 4.56 M | $52.20 B |
| 07/08/2024 | $74.55 | $74.23 (-0.43%) | $74.90 | $74.02 | 3.57 M | $51.06 B |
| 07/05/2024 | $72.91 | $73.67 (1.04%) | $73.73 | $72.32 | 3.80 M | $50.67 B |
| 07/03/2024 | $72.85 | $73.35 (0.69%) | $73.44 | $72.39 | 3.14 M | $50.45 B |
| 07/02/2024 | $71.41 | $72.05 (0.9%) | $72.20 | $71.18 | 6.90 M | $49.56 B |
| 07/01/2024 | $75.10 | $72.96 (-2.85%) | $75.42 | $72.69 | 5.19 M | $50.18 B |
| 06/28/2024 | $75.10 | $74.98 (-0.16%) | $75.85 | $74.44 | 38.17 M | $51.57 B |