Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.73 +3.56 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 121.96 124.07 121.96 123.05 589,319 +0.17(+0.14%)
Jan 31, 2023 123.44 123.44 122.00 122.88 601,874 +0.23(+0.19%)
Jan 30, 2023 122.60 123.28 121.60 122.65 581,936 +0.55(+0.45%)
Jan 27, 2023 122.70 122.97 121.64 122.10 331,635 -1.23(-1.00%)
Jan 26, 2023 122.15 124.04 122.00 123.33 560,868 +0.94(+0.77%)
Jan 25, 2023 122.10 122.92 120.80 122.39 1,423,081 +0.82(+0.67%)
Jan 24, 2023 123.97 124.50 121.14 121.57 625,767 -1.46(-1.19%)
Jan 23, 2023 121.82 123.05 121.56 123.03 469,447 +0.73(+0.60%)
Jan 20, 2023 123.21 123.64 121.96 122.30 687,496 +0.01(+0.01%)
Jan 19, 2023 122.89 123.85 121.65 122.29 696,051 -0.29(-0.24%)
Jan 18, 2023 125.03 125.24 122.27 122.58 782,722 -1.04(-0.84%)
Jan 17, 2023 124.71 126.31 123.55 123.62 570,753 -0.87(-0.70%)
Jan 13, 2023 124.01 124.83 122.46 124.49 589,585 +0.72(+0.58%)
Jan 12, 2023 122.60 124.38 122.26 123.77 825,078 +0.34(+0.28%)
Jan 11, 2023 122.86 124.18 122.51 123.43 545,807 +0.94(+0.77%)
Jan 10, 2023 122.41 123.09 121.21 122.49 760,165 +0.31(+0.25%)
Jan 09, 2023 123.30 125.63 122.12 122.18 771,270 -1.31(-1.06%)
Jan 06, 2023 124.14 125.53 121.93 123.49 470,351 -0.28(-0.23%)
Jan 05, 2023 123.61 125.82 123.10 123.77 488,771 -0.70(-0.56%)
Jan 04, 2023 127.79 127.79 123.52 124.47 689,095 -1.86(-1.47%)
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.