Skip to main content

CBOE Global Markets Inc (NY: CBOE )

167.65 -1.06 (-0.63%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 169.62 170.17 167.08 168.71 688,446 -0.69(-0.41%)
Jun 12, 2024 174.09 174.78 168.35 169.40 1,069,833 -4.06(-2.34%)
Jun 11, 2024 172.00 173.94 170.72 173.46 746,948 +1.89(+1.10%)
Jun 10, 2024 172.90 173.59 171.00 171.57 636,623 -1.11(-0.64%)
Jun 07, 2024 174.03 175.38 171.90 172.68 714,983 -1.32(-0.76%)
Jun 06, 2024 173.95 174.72 171.44 174.00 1,096,858 -0.70(-0.40%)
Jun 05, 2024 175.46 176.27 173.01 174.70 615,867 -1.02(-0.58%)
Jun 04, 2024 173.96 176.55 173.19 175.72 532,085 +0.73(+0.42%)
Jun 03, 2024 173.60 175.29 173.25 174.99 775,173 +2.00(+1.16%)
May 31, 2024 175.88 175.89 172.97 172.99 1,766,239 -1.73(-0.99%)
May 30, 2024 177.48 177.48 174.72 174.72 520,957 -1.88(-1.06%)
May 29, 2024 178.21 178.47 175.72 176.60 533,737 -2.25(-1.26%)
May 28, 2024 182.16 183.22 178.50 178.85 635,748 -3.73(-2.04%)
May 24, 2024 180.63 182.99 180.41 182.58 383,707 +2.17(+1.20%)
May 23, 2024 183.55 184.01 180.22 180.41 620,321 -3.59(-1.95%)
May 22, 2024 183.68 185.02 183.00 184.00 423,085 +0.26(+0.14%)
May 21, 2024 183.91 185.30 182.95 183.74 664,089 +1.04(+0.57%)
May 20, 2024 182.21 183.35 180.43 182.70 448,225 -0.81(-0.44%)
May 17, 2024 183.12 183.51 180.88 183.51 553,484 +1.91(+1.05%)
May 16, 2024 178.25 182.33 177.56 181.60 728,709 +3.81(+2.15%)
May 15, 2024 180.79 180.97 177.57 177.78 681,726 -2.83(-1.56%)
May 14, 2024 182.23 183.76 179.16 180.61 677,421 -1.53(-0.84%)
May 13, 2024 181.51 183.50 180.45 182.15 616,972 +1.09(+0.60%)
May 10, 2024 183.92 184.02 179.98 181.06 587,133 -1.86(-1.02%)
May 09, 2024 185.06 185.75 181.75 182.92 863,479 -2.58(-1.39%)
May 08, 2024 184.26 186.17 183.29 185.50 721,039 +1.25(+0.68%)
May 07, 2024 182.67 185.22 181.76 184.25 914,442 +1.38(+0.75%)
May 06, 2024 179.66 183.68 179.66 182.87 979,753 +3.20(+1.78%)
May 03, 2024 176.51 180.08 175.01 179.67 961,052 +5.55(+3.19%)
May 02, 2024 181.44 181.44 174.12 174.12 1,354,430 -5.78(-3.21%)
May 01, 2024 180.96 181.40 178.72 179.90 535,368 -1.25(-0.69%)
Apr 30, 2024 179.81 181.42 178.91 181.15 596,192 +0.75(+0.42%)
Apr 29, 2024 179.90 181.77 178.46 180.40 597,128 +2.00(+1.12%)
Apr 26, 2024 181.40 181.56 178.40 178.40 515,015 -3.29(-1.81%)
Apr 25, 2024 179.83 182.40 178.60 181.69 712,949 +2.30(+1.28%)
Apr 24, 2024 177.60 180.30 177.10 179.39 579,242 +0.57(+0.32%)
Apr 23, 2024 180.32 180.74 177.82 178.82 641,153 -1.17(-0.65%)
Apr 22, 2024 180.82 182.31 179.09 179.99 585,593 -0.86(-0.48%)
Apr 19, 2024 178.27 181.03 178.12 180.85 882,406 +3.34(+1.88%)
Apr 18, 2024 176.71 178.05 175.40 177.51 692,427 +0.55(+0.31%)
Apr 17, 2024 176.73 177.82 175.00 176.96 585,174 +0.25(+0.14%)
Apr 16, 2024 177.63 179.55 176.47 176.71 661,815 -0.66(-0.37%)
Apr 15, 2024 180.04 180.52 177.27 177.37 752,329 -1.14(-0.64%)
Apr 12, 2024 177.06 179.59 176.59 178.51 1,083,626 +1.01(+0.57%)
Apr 11, 2024 180.15 180.67 175.63 177.50 900,338 -2.50(-1.39%)
Apr 10, 2024 179.46 181.30 179.08 180.00 777,526 +0.87(+0.49%)
Apr 09, 2024 182.12 182.47 177.10 179.13 896,926 -3.24(-1.78%)
Apr 08, 2024 180.99 183.53 180.86 182.37 711,363 +1.44(+0.80%)
Apr 05, 2024 182.07 183.07 179.59 180.93 713,540 -0.64(-0.35%)
Apr 04, 2024 180.20 184.43 179.60 181.57 946,054 +2.74(+1.53%)
Apr 03, 2024 182.51 183.30 178.83 178.83 739,666 -3.82(-2.09%)
Apr 02, 2024 181.07 183.11 181.07 182.65 583,209 +0.78(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.