CRH
95.12
2.43 (2.62%)
At close: Jan 15, 2025, 11:11 AM

CRH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 91.87 93.14 91.74 92.69 1.14 1.25% 3,101,684
Jan 13, 2025 90.37 91.85 90.25 91.55 -0.23 -0.25% 2,908,400
Jan 10, 2025 92.46 92.46 91.29 91.78 -0.73 -0.79% 3,807,842
Jan 8, 2025 92.01 92.77 91.35 92.51 0.19 0.21% 3,676,704
Jan 7, 2025 93.13 93.33 91.53 92.32 -1.29 -1.38% 3,018,343
Jan 6, 2025 94.37 94.67 93.26 93.61 0.37 0.40% 2,693,510
Jan 3, 2025 93.01 93.50 92.18 93.24 0.53 0.57% 3,190,103
Jan 2, 2025 92.93 93.83 92.06 92.71 0.19 0.21% 2,496,112
Dec 31, 2024 92.73 93.65 92.26 92.52 0.06 0.06% 1,641,533
Dec 30, 2024 92.71 92.96 91.52 92.46 -1.12 -1.20% 1,770,209
Dec 27, 2024 93.91 94.53 93.18 93.58 -1.07 -1.13% 1,336,004
Dec 26, 2024 94.29 94.94 94.27 94.65 -0.10 -0.11% 1,391,018
Dec 24, 2024 94.30 94.90 94.15 94.75 0.51 0.54% 725,100
Dec 23, 2024 94.05 94.80 93.52 94.24 0.60 0.64% 3,041,435
Dec 20, 2024 92.85 94.46 92.80 93.64 0.58 0.62% 6,739,242
Dec 19, 2024 94.12 95.18 92.86 93.06 -0.65 -0.69% 3,404,634
Dec 18, 2024 97.41 97.87 93.70 93.71 -3.52 -3.62% 3,291,898
Dec 17, 2024 98.33 98.33 96.80 97.23 -0.97 -0.99% 3,281,637
Dec 16, 2024 97.84 98.76 97.76 98.20 0.28 0.29% 2,469,535
Dec 13, 2024 98.97 99.13 97.36 97.92 -0.63 -0.64% 2,155,707
Dec 12, 2024 99.04 100.06 98.50 98.55 -0.07 -0.07% 3,064,960
Dec 11, 2024 98.75 99.42 98.02 98.62 -0.22 -0.22% 3,803,827
Dec 10, 2024 98.53 99.68 97.53 98.84 -1.25 -1.25% 4,725,336
Dec 9, 2024 102.02 102.90 99.57 100.09 -2.91 -2.83% 7,065,231
Dec 6, 2024 103.02 103.51 102.58 103.00 0.16 0.16% 3,686,342
Dec 5, 2024 103.69 104.23 102.52 102.84 -0.53 -0.51% 3,372,587
Dec 4, 2024 102.79 103.40 102.10 103.37 0.88 0.86% 3,463,800
Dec 3, 2024 102.92 103.16 101.54 102.49 0.03 0.03% 2,954,400
Dec 2, 2024 102.35 102.85 101.69 102.46 0.19 0.19% 3,280,825
Nov 29, 2024 102.17 102.92 102.04 102.27 0.33 0.32% 2,656,400
Nov 27, 2024 104.07 104.19 101.76 101.94 -0.93 -0.90% 3,462,831
Nov 26, 2024 101.90 103.29 101.65 102.87 0.07 0.07% 5,616,502
Nov 25, 2024 101.51 103.64 101.51 102.80 1.40 1.38% 5,688,900
Nov 22, 2024 100.10 101.57 100.00 101.40 0.90 0.90% 3,325,100
Nov 21, 2024 100.13 101.18 99.76 100.50 0.30 0.30% 2,825,156
Nov 20, 2024 100.03 100.38 99.34 100.20 0.41 0.41% 2,725,649
Nov 19, 2024 98.47 100.18 98.29 99.79 0.14 0.14% 4,960,218
Nov 18, 2024 97.71 99.92 97.55 99.65 1.36 1.38% 3,124,700
Nov 15, 2024 98.41 99.02 97.64 98.29 -1.58 -1.58% 3,120,887
Nov 14, 2024 100.47 100.83 99.40 99.87 0.69 0.70% 4,765,215
Nov 13, 2024 99.93 100.18 99.10 99.18 -0.97 -0.97% 2,940,255
Nov 12, 2024 100.71 101.46 99.81 100.15 -2.13 -2.08% 3,846,000
Nov 11, 2024 101.40 102.51 101.35 102.28 1.61 1.60% 4,916,006
Nov 8, 2024 100.40 101.58 100.00 100.67 0.01 0.01% 4,966,516
Nov 7, 2024 102.07 102.45 100.61 100.66 0.70 0.70% 6,107,417
Nov 6, 2024 100.50 101.60 99.87 99.96 3.05 3.15% 10,528,324
Nov 5, 2024 94.91 97.06 94.34 96.91 2.46 2.60% 2,487,300
Nov 4, 2024 95.19 95.66 94.19 94.45 -1.35 -1.41% 3,337,440
Nov 1, 2024 95.84 96.53 95.35 95.80 0.37 0.39% 2,870,900
Oct 31, 2024 95.31 96.11 94.58 95.43 -0.53 -0.55% 3,717,200

Create Price Alert on CRH

Your price alert will notify you when the stock price is above 95.12.

Add to Watchlist