Skip to main content

CBOE Global Markets Inc (NY: CBOE )

180.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 138.27 140.15 138.12 139.70 553,350 +1.50(+1.09%)
Apr 27, 2023 137.26 138.27 136.78 138.20 388,443 +0.54(+0.39%)
Apr 26, 2023 138.55 139.58 137.06 137.66 685,802 -1.44(-1.04%)
Apr 25, 2023 140.15 140.56 138.46 139.10 582,924 -0.62(-0.44%)
Apr 24, 2023 138.46 140.10 138.46 139.72 595,306 +0.21(+0.15%)
Apr 21, 2023 138.90 139.51 137.71 139.51 355,087 +0.79(+0.57%)
Apr 20, 2023 138.25 139.08 136.95 138.72 570,502 +0.74(+0.54%)
Apr 19, 2023 135.47 138.47 135.47 137.98 489,655 +0.78(+0.57%)
Apr 18, 2023 136.51 138.53 136.43 137.20 465,709 -0.35(-0.25%)
Apr 17, 2023 135.48 137.65 135.14 137.55 398,925 +0.79(+0.58%)
Apr 14, 2023 134.32 137.13 133.32 136.76 594,460 +1.59(+1.18%)
Apr 13, 2023 134.92 135.59 134.05 135.17 680,244 +0.65(+0.48%)
Apr 12, 2023 134.76 135.32 134.07 134.52 554,444 +0.56(+0.42%)
Apr 11, 2023 133.20 134.09 132.94 133.96 630,321 +0.77(+0.58%)
Apr 10, 2023 134.67 135.44 132.78 133.19 875,967 -2.83(-2.08%)
Apr 06, 2023 134.75 137.20 134.75 136.02 538,310 +0.40(+0.29%)
Apr 05, 2023 135.00 136.59 134.84 135.62 493,720 +0.38(+0.28%)
Apr 04, 2023 134.18 135.82 134.18 135.24 559,684 +0.68(+0.51%)
Apr 03, 2023 133.35 134.67 133.19 134.56 436,290 +0.32(+0.24%)
Mar 31, 2023 131.59 134.24 131.59 134.24 572,715 +1.93(+1.46%)
Mar 30, 2023 132.61 133.80 131.45 132.31 468,773 -0.38(-0.29%)
Mar 29, 2023 131.78 133.44 131.53 132.69 579,450 +0.92(+0.70%)
Mar 28, 2023 131.77 132.70 130.46 131.77 905,228 +0.31(+0.24%)
Mar 27, 2023 129.90 131.74 129.50 131.46 711,977 +2.18(+1.69%)
Mar 24, 2023 126.91 129.50 126.84 129.28 596,119 +2.10(+1.65%)
Mar 23, 2023 126.97 128.02 125.66 127.18 700,273 +0.12(+0.09%)
Mar 22, 2023 128.78 129.55 126.83 127.06 645,565 -1.32(-1.03%)
Mar 21, 2023 126.20 128.38 124.73 128.38 879,790 +2.73(+2.17%)
Mar 20, 2023 126.55 126.55 124.60 125.65 732,399 +0.10(+0.08%)
Mar 17, 2023 123.99 126.71 123.67 125.55 1,658,365 +1.57(+1.27%)
Mar 16, 2023 120.28 125.54 120.28 123.98 864,213 +1.73(+1.42%)
Mar 15, 2023 122.59 125.03 121.30 122.25 797,414 -2.36(-1.89%)
Mar 14, 2023 124.67 124.68 122.12 124.61 1,102,683 +2.35(+1.92%)
Mar 13, 2023 118.17 123.74 117.31 122.26 1,203,953 +3.61(+3.04%)
Mar 10, 2023 122.50 122.50 118.25 118.65 747,998 -2.52(-2.08%)
Mar 09, 2023 124.23 124.23 121.09 121.17 628,109 -2.06(-1.67%)
Mar 08, 2023 122.91 123.80 122.78 123.23 397,003 -0.26(-0.21%)
Mar 07, 2023 124.97 125.50 123.27 123.49 701,225 -1.83(-1.46%)
Mar 06, 2023 127.04 127.36 125.15 125.32 664,706 -1.09(-0.86%)
Mar 03, 2023 126.39 127.61 125.83 126.41 397,965 +0.23(+0.18%)
Mar 02, 2023 126.76 126.88 125.58 126.18 442,173 -0.53(-0.42%)
Mar 01, 2023 126.48 127.26 125.52 126.71 567,705 +0.54(+0.43%)
Feb 28, 2023 127.03 127.29 125.61 126.17 648,235 -1.41(-1.11%)
Feb 27, 2023 129.64 129.97 126.85 127.58 577,535 -2.11(-1.63%)
Feb 24, 2023 129.39 129.79 128.12 129.69 662,813 +0.96(+0.75%)
Feb 23, 2023 132.01 132.01 127.36 128.73 1,547,884 +0.46(+0.36%)
Feb 22, 2023 129.18 131.47 128.17 128.27 1,087,107 -0.19(-0.15%)
Feb 21, 2023 129.00 129.87 128.43 128.46 952,855 -0.63(-0.49%)
Feb 17, 2023 125.96 129.97 125.96 129.09 625,565 +2.36(+1.86%)
Feb 16, 2023 127.53 128.26 126.73 126.73 372,978 -1.81(-1.41%)
Feb 15, 2023 125.17 128.77 125.17 128.54 457,126 +1.99(+1.57%)
Feb 14, 2023 127.11 128.53 126.40 126.55 385,875 -2.03(-1.58%)
Feb 13, 2023 126.51 128.72 126.44 128.58 725,335 +2.38(+1.89%)
Feb 10, 2023 125.06 126.98 125.06 126.20 294,151 +0.56(+0.45%)
Feb 09, 2023 128.12 128.36 125.45 125.64 490,889 -1.24(-0.98%)
Feb 08, 2023 126.23 128.09 126.23 126.88 393,095 -0.51(-0.40%)
Feb 07, 2023 125.66 127.39 125.45 127.39 660,028 +1.14(+0.90%)
Feb 06, 2023 124.38 129.29 123.46 126.25 953,998 +1.99(+1.60%)
Feb 03, 2023 116.11 124.96 116.11 124.26 1,357,055 +3.44(+2.85%)
Feb 02, 2023 123.50 123.50 120.51 120.82 929,977 -2.23(-1.81%)
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.