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 (%)
Dec 29, 2023 177.85 179.09 177.44 178.56 521,913 +0.72(+0.40%)
Dec 28, 2023 176.04 178.64 176.04 177.84 682,554 +2.23(+1.27%)
Dec 27, 2023 174.11 175.63 173.64 175.61 475,588 +1.92(+1.11%)
Dec 26, 2023 175.86 175.86 173.50 173.69 433,261 -1.84(-1.05%)
Dec 22, 2023 175.85 176.37 174.78 175.53 420,217 -0.58(-0.33%)
Dec 21, 2023 174.63 176.30 174.15 176.11 651,534 +2.01(+1.15%)
Dec 20, 2023 176.13 177.14 173.52 174.10 906,886 -2.89(-1.63%)
Dec 19, 2023 175.88 176.99 174.68 176.99 602,772 +2.00(+1.14%)
Dec 18, 2023 175.04 176.49 173.19 174.99 656,541 -0.05(-0.03%)
Dec 15, 2023 172.06 175.04 171.30 175.04 1,325,757 +2.76(+1.60%)
Dec 14, 2023 178.95 178.95 168.38 172.28 1,969,870 -6.19(-3.47%)
Dec 13, 2023 178.21 179.67 175.75 178.47 1,155,399 +0.05(+0.03%)
Dec 12, 2023 178.14 180.28 177.44 178.42 771,300 +0.42(+0.24%)
Dec 11, 2023 179.26 179.45 177.69 178.00 968,275 -0.72(-0.40%)
Dec 08, 2023 176.79 179.08 176.01 178.72 806,066 +1.46(+0.82%)
Dec 07, 2023 177.56 178.22 175.14 177.26 1,002,586 -0.50(-0.28%)
Dec 06, 2023 182.33 182.33 175.40 177.76 1,171,205 -4.20(-2.31%)
Dec 05, 2023 181.61 182.19 180.11 181.96 695,154 +0.18(+0.10%)
Dec 04, 2023 180.72 181.82 180.00 181.78 1,087,075 +1.52(+0.84%)
Dec 01, 2023 182.23 183.74 180.26 180.26 1,392,995 -1.93(-1.06%)
Nov 30, 2023 180.00 182.19 179.84 182.19 1,632,326 +2.69(+1.50%)
Nov 29, 2023 180.88 180.88 178.54 179.50 797,800 -1.39(-0.77%)
Nov 28, 2023 181.12 182.33 179.57 180.89 1,075,119 +0.49(+0.27%)
Nov 27, 2023 180.30 180.83 179.72 180.40 637,949 +0.34(+0.19%)
Nov 24, 2023 179.69 180.42 179.30 180.06 210,451 +0.00(+0.00%)
Nov 22, 2023 179.27 180.23 177.19 180.06 591,737 +3.11(+1.76%)
Nov 21, 2023 177.38 179.96 176.95 176.95 727,507 +0.15(+0.08%)
Nov 20, 2023 176.16 177.41 175.91 176.80 768,984 +0.14(+0.08%)
Nov 17, 2023 177.29 177.79 176.30 176.66 1,136,518 -1.13(-0.64%)
Nov 16, 2023 176.54 177.79 176.28 177.79 817,306 +0.81(+0.46%)
Nov 15, 2023 177.39 178.24 176.57 176.98 1,031,473 -0.41(-0.23%)
Nov 14, 2023 178.96 178.96 175.84 177.39 1,497,522 -1.09(-0.61%)
Nov 13, 2023 175.79 178.48 175.29 178.48 737,627 +3.51(+2.01%)
Nov 10, 2023 176.06 177.31 174.95 174.97 716,479 -1.38(-0.78%)
Nov 09, 2023 174.64 176.35 173.79 176.35 604,939 +2.36(+1.36%)
Nov 08, 2023 175.31 175.40 171.91 173.99 536,877 +1.10(+0.64%)
Nov 07, 2023 174.09 176.18 172.85 172.89 871,516 -1.19(-0.68%)
Nov 06, 2023 171.06 174.99 170.06 174.08 1,290,990 +4.58(+2.70%)
Nov 03, 2023 163.10 170.18 162.38 169.50 1,450,496 +6.70(+4.12%)
Nov 02, 2023 165.86 167.21 162.70 162.80 1,252,674 -2.88(-1.74%)
Nov 01, 2023 164.73 166.76 164.58 165.68 755,756 +1.79(+1.09%)
Oct 31, 2023 163.92 165.03 163.00 163.89 765,292 +0.39(+0.24%)
Oct 30, 2023 162.06 163.76 162.01 163.50 713,976 +2.24(+1.39%)
Oct 27, 2023 164.40 164.88 161.26 161.26 821,263 -2.63(-1.60%)
Oct 26, 2023 162.23 165.38 162.23 163.89 677,427 +1.47(+0.91%)
Oct 25, 2023 161.93 163.78 161.16 162.42 762,208 +0.15(+0.09%)
Oct 24, 2023 161.26 163.17 161.26 162.27 732,902 +1.04(+0.65%)
Oct 23, 2023 161.30 161.80 160.47 161.23 706,557 -0.74(-0.46%)
Oct 20, 2023 162.60 163.99 160.93 161.97 699,510 -0.76(-0.47%)
Oct 19, 2023 164.86 164.86 162.16 162.73 643,715 -0.97(-0.59%)
Oct 18, 2023 164.18 165.87 163.03 163.70 749,242 +0.13(+0.08%)
Oct 17, 2023 162.69 164.06 162.23 163.57 626,023 +0.37(+0.23%)
Oct 16, 2023 161.36 163.68 161.36 163.20 864,472 +1.12(+0.69%)
Oct 13, 2023 160.21 162.14 158.84 162.08 919,709 +1.23(+0.76%)
Oct 12, 2023 160.61 161.79 159.41 160.85 772,520 -0.73(-0.45%)
Oct 11, 2023 161.11 162.21 159.67 161.58 943,773 +0.03(+0.02%)
Oct 10, 2023 162.75 164.40 161.55 161.55 736,094 -1.32(-0.81%)
Oct 09, 2023 160.27 164.25 160.00 162.87 619,696 +1.22(+0.75%)
Oct 06, 2023 159.45 161.99 159.40 161.65 895,009 +1.44(+0.90%)
Oct 05, 2023 160.79 160.94 158.85 160.21 734,773 +0.25(+0.16%)
Oct 04, 2023 156.93 160.18 156.75 159.96 1,022,626 +2.72(+1.73%)
Oct 03, 2023 155.21 157.69 155.17 157.24 554,769 +0.44(+0.28%)
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.