Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.15 +2.98 (+1.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 137.14 138.42 136.54 138.01 526,794 +2.25(+1.66%)
Jun 29, 2023 135.35 136.26 134.41 135.76 353,251 +1.24(+0.92%)
Jun 28, 2023 133.15 135.20 133.14 134.52 398,447 +0.43(+0.32%)
Jun 27, 2023 133.02 134.66 133.02 134.09 385,740 +0.34(+0.25%)
Jun 26, 2023 134.88 135.50 133.36 133.75 391,533 -1.58(-1.17%)
Jun 23, 2023 136.20 137.45 135.17 135.33 776,762 -2.08(-1.51%)
Jun 22, 2023 137.43 137.43 135.87 137.41 373,100 +0.90(+0.66%)
Jun 21, 2023 137.69 137.69 136.27 136.51 716,173 -0.37(-0.27%)
Jun 20, 2023 137.40 138.07 135.82 136.88 571,865 -0.48(-0.35%)
Jun 16, 2023 139.25 139.25 136.00 137.36 1,109,500 -0.72(-0.52%)
Jun 15, 2023 138.11 139.14 137.31 138.08 641,056 -0.73(-0.53%)
Jun 14, 2023 135.05 138.81 134.98 138.81 622,449 +3.04(+2.24%)
Jun 13, 2023 136.38 136.99 135.16 135.77 697,725 +0.30(+0.22%)
Jun 12, 2023 138.90 139.00 134.69 135.47 860,596 -2.96(-2.14%)
Jun 09, 2023 135.53 138.66 135.07 138.43 885,980 +2.79(+2.06%)
Jun 08, 2023 134.20 135.64 132.95 135.64 686,116 +2.61(+1.96%)
Jun 07, 2023 131.25 133.79 130.91 133.03 896,575 +1.31(+0.99%)
Jun 06, 2023 135.50 135.85 131.33 131.72 847,294 -3.34(-2.47%)
Jun 05, 2023 134.17 135.84 133.98 135.06 642,125 -0.12(-0.09%)
Jun 02, 2023 133.98 136.39 133.74 135.18 753,458 +1.58(+1.18%)
Jun 01, 2023 133.00 133.60 131.94 133.60 803,565 +1.18(+0.89%)
May 31, 2023 131.36 133.50 131.36 132.42 1,241,541 +0.11(+0.08%)
May 30, 2023 132.27 133.68 131.22 132.31 652,965 -1.46(-1.09%)
May 26, 2023 133.47 134.75 133.40 133.77 398,122 -0.08(-0.06%)
May 25, 2023 135.06 135.06 133.39 133.85 574,685 -1.68(-1.24%)
May 24, 2023 134.36 136.60 134.32 135.53 379,342 -0.02(-0.01%)
May 23, 2023 138.29 138.76 135.45 135.55 625,898 -3.73(-2.68%)
May 22, 2023 138.42 139.91 138.26 139.28 366,553 +0.31(+0.22%)
May 19, 2023 137.04 138.97 136.87 138.97 700,345 +1.72(+1.25%)
May 18, 2023 138.19 138.19 136.22 137.25 425,866 +0.68(+0.50%)
May 17, 2023 138.14 138.89 136.46 136.57 619,486 -1.46(-1.06%)
May 16, 2023 139.54 139.54 137.98 138.03 526,944 -0.99(-0.71%)
May 15, 2023 139.84 139.84 138.18 139.02 536,394 +0.24(+0.17%)
May 12, 2023 139.51 140.82 138.26 138.78 771,960 -0.26(-0.19%)
May 11, 2023 138.45 139.95 138.45 139.04 836,732 +0.59(+0.43%)
May 10, 2023 136.81 138.83 136.29 138.45 803,788 +2.39(+1.76%)
May 09, 2023 136.56 136.93 135.21 136.06 734,051 -0.41(-0.30%)
May 08, 2023 136.90 137.19 135.20 136.47 673,640 -0.11(-0.08%)
May 05, 2023 137.29 138.97 133.40 136.58 962,859 -0.49(-0.36%)
May 04, 2023 138.11 139.53 136.98 137.07 836,389 -1.24(-0.90%)
May 03, 2023 138.73 139.33 137.55 138.31 557,714 -0.42(-0.30%)
May 02, 2023 138.61 138.87 137.09 138.73 778,883 +0.41(+0.30%)
May 01, 2023 139.98 140.07 138.01 138.32 670,500 -1.38(-0.99%)
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%)
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.