Skip to main content

CBOE Global Markets Inc (NY: CBOE )

179.56 -3.03 (-1.66%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 183.05 183.99 180.88 181.87 516,909 -1.86(-1.01%)
Mar 28, 2024 180.14 183.73 179.94 183.73 1,015,779 +3.56(+1.98%)
Mar 27, 2024 178.50 180.17 178.45 180.17 629,349 +2.06(+1.16%)
Mar 26, 2024 179.50 180.40 177.77 178.11 895,626 -1.49(-0.83%)
Mar 25, 2024 181.48 182.00 179.31 179.60 692,196 -1.32(-0.73%)
Mar 22, 2024 183.61 183.61 180.45 180.92 741,827 -3.28(-1.78%)
Mar 21, 2024 181.32 184.25 181.32 184.20 866,529 +1.00(+0.55%)
Mar 20, 2024 183.52 183.53 181.23 183.20 730,412 -0.33(-0.18%)
Mar 19, 2024 183.12 184.57 182.67 183.53 817,963 -0.17(-0.09%)
Mar 18, 2024 184.00 185.59 183.04 183.70 626,562 +0.18(+0.10%)
Mar 15, 2024 179.01 183.91 178.75 183.52 1,391,791 +2.39(+1.32%)
Mar 14, 2024 183.66 183.73 180.41 181.13 862,405 -2.37(-1.29%)
Mar 13, 2024 182.94 185.62 182.05 183.50 925,459 +1.80(+0.99%)
Mar 12, 2024 184.65 184.74 181.51 181.70 980,396 -2.13(-1.16%)
Mar 11, 2024 185.82 187.47 183.34 183.83 789,658 -2.86(-1.53%)
Mar 08, 2024 183.63 186.97 182.26 186.69 859,903 +2.88(+1.57%)
Mar 07, 2024 188.51 189.50 182.37 183.81 1,512,472 -3.81(-2.03%)
Mar 06, 2024 189.83 190.83 186.87 187.62 727,162 -2.63(-1.38%)
Mar 05, 2024 189.14 190.50 185.23 190.25 914,064 +0.89(+0.47%)
Mar 04, 2024 187.35 191.34 186.27 189.36 1,521,356 +2.34(+1.25%)
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.