Skip to main content

CBOE Global Markets Inc (NY: CBOE )

184.53 -1.47 (-0.79%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 184.99 187.02 184.00 186.00 694,212 +1.37(+0.74%)
Jul 19, 2024 185.09 185.57 183.56 184.63 865,564 +0.69(+0.38%)
Jul 18, 2024 179.80 184.69 179.80 183.94 873,963 +3.69(+2.05%)
Jul 17, 2024 173.15 180.47 173.00 180.25 1,129,596 +7.40(+4.28%)
Jul 16, 2024 171.89 175.18 171.89 172.85 722,576 +0.33(+0.19%)
Jul 15, 2024 171.26 173.53 169.97 172.52 696,774 +3.02(+1.78%)
Jul 12, 2024 170.55 171.27 169.09 169.50 755,375 -0.27(-0.16%)
Jul 11, 2024 169.23 171.00 168.16 169.77 666,582 +0.44(+0.26%)
Jul 10, 2024 168.54 169.86 167.61 169.33 513,954 +0.76(+0.45%)
Jul 09, 2024 169.31 170.22 166.88 168.57 541,657 -0.23(-0.14%)
Jul 08, 2024 169.91 170.11 168.29 168.80 554,411 -0.87(-0.51%)
Jul 05, 2024 171.60 171.60 168.17 169.67 569,824 -1.25(-0.73%)
Jul 03, 2024 171.80 171.80 169.30 170.92 302,465 -0.47(-0.27%)
Jul 02, 2024 172.10 172.87 170.52 171.39 532,107 -0.53(-0.31%)
Jul 01, 2024 172.04 172.17 170.45 171.92 547,248 +1.86(+1.09%)
Jun 28, 2024 170.43 172.37 168.66 170.06 1,638,202 -0.21(-0.12%)
Jun 27, 2024 170.08 170.94 169.40 170.27 606,109 +0.27(+0.16%)
Jun 26, 2024 169.53 170.00 167.82 170.00 988,066 +1.06(+0.63%)
Jun 25, 2024 171.88 172.06 168.30 168.94 791,525 -2.39(-1.39%)
Jun 24, 2024 174.43 175.20 171.08 171.33 746,158 -4.58(-2.60%)
Jun 21, 2024 171.58 176.21 169.53 175.91 1,441,086 +3.57(+2.07%)
Jun 20, 2024 169.46 172.34 169.27 172.34 587,758 +2.94(+1.74%)
Jun 18, 2024 169.79 170.49 168.38 169.40 965,699 -0.87(-0.51%)
Jun 17, 2024 166.71 170.27 166.13 170.27 611,219 +2.67(+1.59%)
Jun 14, 2024 168.33 168.75 167.41 167.60 456,519 -1.11(-0.66%)
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%)
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.