Cboe Global Markets, Inc. (CBOE)
BATS: CBOE · Real-Time Price · USD
204.21
+1.11 (0.55%)
At close: Sep 26, 2024, 4:00 PM
205.45
+1.24 (0.61%)
After-hours: Sep 26, 2024, 4:10 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 208.94 | 209.03 | 202.51 | 203.10 | 203.10 | -1.76% | 680,161 |
| Sep 24, 2024 | 209.58 | 210.78 | 204.00 | 206.74 | 206.74 | -1.36% | 615,657 |
| Sep 23, 2024 | 208.40 | 210.36 | 208.19 | 209.58 | 209.58 | 0.66% | 464,012 |
| Sep 20, 2024 | 207.41 | 208.98 | 206.74 | 208.21 | 208.21 | 0.61% | 1,700,145 |
| Sep 19, 2024 | 209.90 | 210.74 | 205.54 | 206.94 | 206.94 | -1.77% | 877,108 |
| Sep 18, 2024 | 213.65 | 213.72 | 208.16 | 210.66 | 210.66 | -1.40% | 597,054 |
| Sep 17, 2024 | 212.99 | 215.23 | 211.28 | 213.65 | 213.65 | 0.49% | 461,718 |
| Sep 16, 2024 | 209.89 | 213.47 | 209.89 | 212.61 | 212.61 | 1.44% | 470,081 |
| Sep 13, 2024 | 211.36 | 212.21 | 209.42 | 209.59 | 209.59 | -0.06% | 368,507 |
| Sep 12, 2024 | 211.49 | 211.85 | 209.27 | 209.72 | 209.72 | -0.95% | 509,035 |
| Sep 11, 2024 | 211.29 | 211.86 | 207.57 | 211.74 | 211.74 | -0.03% | 677,506 |
| Sep 10, 2024 | 211.63 | 212.33 | 209.61 | 211.81 | 211.81 | 0.22% | 622,885 |
| Sep 9, 2024 | 210.92 | 215.54 | 210.55 | 211.34 | 211.34 | 0.09% | 752,105 |
| Sep 6, 2024 | 210.03 | 212.24 | 209.63 | 211.15 | 211.15 | 0.25% | 752,823 |
| Sep 5, 2024 | 210.51 | 211.38 | 207.86 | 210.62 | 210.62 | 0.09% | 561,628 |
| Sep 4, 2024 | 213.33 | 213.81 | 208.58 | 210.43 | 210.43 | -1.13% | 582,845 |
| Sep 3, 2024 | 204.89 | 212.84 | 203.71 | 212.84 | 212.84 | 3.62% | 1,094,440 |
| Aug 30, 2024 | 206.67 | 209.09 | 204.40 | 205.40 | 205.40 | -0.82% | 1,001,828 |
| Aug 29, 2024 | 209.23 | 210.57 | 206.06 | 207.09 | 206.46 | -0.92% | 671,630 |
| Aug 28, 2024 | 210.66 | 211.73 | 208.21 | 209.02 | 208.38 | -1.10% | 745,348 |
| Aug 27, 2024 | 213.15 | 216.14 | 211.05 | 211.35 | 210.70 | -0.84% | 1,016,328 |
| Aug 26, 2024 | 210.00 | 214.27 | 210.00 | 213.13 | 212.48 | 1.67% | 827,494 |
| Aug 23, 2024 | 210.20 | 210.57 | 206.59 | 209.62 | 208.98 | -0.08% | 889,773 |
| Aug 22, 2024 | 206.40 | 210.90 | 206.08 | 209.79 | 209.15 | 1.38% | 643,798 |
| Aug 21, 2024 | 205.54 | 207.17 | 204.99 | 206.93 | 206.30 | 0.44% | 662,415 |
| Aug 20, 2024 | 203.93 | 206.43 | 203.51 | 206.02 | 205.39 | 0.70% | 633,983 |
| Aug 19, 2024 | 204.03 | 205.17 | 202.98 | 204.59 | 203.96 | 0.81% | 483,083 |
| Aug 16, 2024 | 201.01 | 204.50 | 201.01 | 202.94 | 202.32 | 0.98% | 689,327 |
| Aug 15, 2024 | 206.76 | 206.76 | 200.54 | 200.98 | 200.37 | -2.43% | 1,087,417 |
| Aug 14, 2024 | 201.04 | 206.43 | 200.31 | 205.99 | 205.36 | 1.83% | 1,014,847 |
| Aug 13, 2024 | 203.55 | 203.85 | 199.15 | 202.28 | 201.66 | -0.66% | 1,023,609 |
| Aug 12, 2024 | 201.54 | 204.17 | 200.47 | 203.62 | 203.00 | 1.39% | 496,352 |
| Aug 9, 2024 | 204.17 | 204.47 | 200.82 | 200.82 | 200.21 | -1.65% | 801,884 |
| Aug 8, 2024 | 202.42 | 205.96 | 201.55 | 204.18 | 203.56 | 0.96% | 1,651,910 |
| Aug 7, 2024 | 196.38 | 203.37 | 194.00 | 202.24 | 201.62 | 2.53% | 2,317,073 |
| Aug 6, 2024 | 196.01 | 199.06 | 195.28 | 197.25 | 196.65 | 0.50% | 1,589,718 |
| Aug 5, 2024 | 193.94 | 202.67 | 192.32 | 196.27 | 195.67 | 1.28% | 1,792,411 |
| Aug 2, 2024 | 186.10 | 195.00 | 186.10 | 193.79 | 193.19 | 4.33% | 1,435,467 |
| Aug 1, 2024 | 183.74 | 186.51 | 181.32 | 185.75 | 185.18 | 1.22% | 1,181,036 |
| Jul 31, 2024 | 186.90 | 186.90 | 182.34 | 183.51 | 182.95 | -1.89% | 835,895 |
| Jul 30, 2024 | 185.35 | 187.62 | 185.01 | 187.05 | 186.48 | 0.79% | 592,335 |
| Jul 29, 2024 | 186.04 | 187.01 | 184.69 | 185.58 | 185.01 | -0.47% | 507,432 |
| Jul 26, 2024 | 187.80 | 188.75 | 185.74 | 186.46 | 185.89 | -0.32% | 549,938 |
| Jul 25, 2024 | 184.26 | 189.13 | 183.59 | 187.05 | 186.48 | 1.02% | 927,832 |
| Jul 24, 2024 | 183.60 | 186.77 | 182.02 | 185.17 | 184.60 | 1.06% | 812,475 |
| Jul 23, 2024 | 186.51 | 187.27 | 183.01 | 183.22 | 182.66 | -1.49% | 827,629 |
| Jul 22, 2024 | 184.99 | 187.02 | 184.00 | 186.00 | 185.43 | 0.74% | 694,212 |
| Jul 19, 2024 | 185.09 | 185.57 | 183.56 | 184.63 | 184.07 | 0.38% | 865,564 |
| Jul 18, 2024 | 179.80 | 184.69 | 179.80 | 183.94 | 183.38 | 2.05% | 873,944 |
| Jul 17, 2024 | 173.15 | 180.47 | 173.00 | 180.25 | 179.70 | 4.28% | 1,129,678 |
| Jul 16, 2024 | 171.89 | 175.18 | 171.89 | 172.85 | 172.32 | 0.19% | 722,576 |
| Jul 15, 2024 | 171.26 | 173.53 | 169.97 | 172.52 | 171.99 | 1.78% | 696,774 |
| Jul 12, 2024 | 170.55 | 171.27 | 169.09 | 169.50 | 168.98 | -0.16% | 755,375 |
| Jul 11, 2024 | 169.23 | 171.00 | 168.16 | 169.77 | 169.25 | 0.26% | 666,582 |
| Jul 10, 2024 | 168.54 | 169.86 | 167.61 | 169.33 | 168.81 | 0.45% | 513,954 |
| Jul 9, 2024 | 169.31 | 170.22 | 166.88 | 168.57 | 168.06 | -0.14% | 541,661 |
| Jul 8, 2024 | 169.91 | 170.11 | 168.29 | 168.80 | 168.28 | -0.51% | 554,411 |
| Jul 5, 2024 | 171.60 | 171.60 | 168.17 | 169.67 | 169.15 | -0.73% | 569,824 |
| Jul 3, 2024 | 171.80 | 171.80 | 169.30 | 170.92 | 170.40 | -0.27% | 302,465 |
| Jul 2, 2024 | 172.10 | 172.87 | 170.52 | 171.39 | 170.87 | -0.31% | 532,107 |
| Jul 1, 2024 | 172.04 | 172.17 | 170.45 | 171.92 | 171.39 | 1.09% | 547,248 |
| Jun 28, 2024 | 170.43 | 172.37 | 168.66 | 170.06 | 169.54 | -0.12% | 1,638,202 |
| Jun 27, 2024 | 170.08 | 170.94 | 169.40 | 170.27 | 169.75 | 0.16% | 606,108 |
| Jun 26, 2024 | 169.53 | 170.00 | 167.82 | 170.00 | 169.48 | 0.63% | 988,066 |
| Jun 25, 2024 | 171.88 | 172.07 | 168.30 | 168.94 | 168.42 | -1.39% | 791,925 |
| Jun 24, 2024 | 174.43 | 175.20 | 171.08 | 171.33 | 170.81 | -2.60% | 746,164 |
| Jun 21, 2024 | 171.58 | 176.61 | 169.53 | 175.91 | 175.37 | 2.07% | 1,438,581 |
| Jun 20, 2024 | 169.46 | 172.34 | 169.27 | 172.34 | 171.81 | 1.74% | 587,759 |
| Jun 18, 2024 | 169.79 | 170.49 | 168.38 | 169.40 | 168.88 | -0.51% | 965,699 |
| Jun 17, 2024 | 166.71 | 170.27 | 166.13 | 170.27 | 169.75 | 1.59% | 611,249 |
| Jun 14, 2024 | 168.33 | 168.75 | 167.41 | 167.60 | 167.09 | -0.66% | 456,519 |
| Jun 13, 2024 | 169.62 | 170.17 | 167.08 | 168.71 | 168.19 | -0.41% | 688,452 |
| Jun 12, 2024 | 174.09 | 174.78 | 168.35 | 169.40 | 168.88 | -2.34% | 1,069,833 |
| Jun 11, 2024 | 172.00 | 173.94 | 170.72 | 173.46 | 172.93 | 1.10% | 746,947 |
| Jun 10, 2024 | 172.90 | 173.59 | 171.00 | 171.57 | 171.05 | -0.64% | 636,670 |
| Jun 7, 2024 | 174.03 | 175.38 | 171.90 | 172.68 | 172.15 | -0.76% | 714,983 |
| Jun 6, 2024 | 173.95 | 174.72 | 171.44 | 174.00 | 173.47 | -0.40% | 1,096,863 |
| Jun 5, 2024 | 175.46 | 176.27 | 173.01 | 174.70 | 174.17 | -0.58% | 615,867 |
| Jun 4, 2024 | 173.96 | 176.55 | 173.19 | 175.72 | 175.18 | 0.42% | 532,085 |
| Jun 3, 2024 | 173.60 | 175.29 | 173.25 | 174.99 | 174.46 | 1.16% | 775,173 |
| May 31, 2024 | 175.88 | 175.89 | 172.97 | 172.99 | 172.46 | -0.99% | 1,766,239 |
| May 30, 2024 | 177.48 | 177.48 | 174.72 | 174.72 | 173.63 | -1.06% | 520,957 |
| May 29, 2024 | 178.21 | 178.48 | 175.72 | 176.60 | 175.50 | -1.26% | 533,747 |
| May 28, 2024 | 182.16 | 183.22 | 178.50 | 178.85 | 177.74 | -2.04% | 635,747 |
| May 24, 2024 | 180.63 | 182.99 | 180.41 | 182.58 | 181.45 | 1.20% | 383,707 |
| May 23, 2024 | 183.55 | 184.02 | 180.22 | 180.41 | 179.29 | -1.95% | 620,521 |
| May 22, 2024 | 183.68 | 185.02 | 183.00 | 184.00 | 182.86 | 0.14% | 423,123 |
| May 21, 2024 | 183.91 | 185.30 | 182.95 | 183.74 | 182.60 | 0.57% | 632,561 |
| May 20, 2024 | 182.21 | 183.35 | 180.43 | 182.70 | 181.56 | -0.44% | 448,225 |
| May 17, 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 182.37 | 1.05% | 553,484 |
| May 16, 2024 | 178.25 | 182.33 | 177.57 | 181.60 | 180.47 | 2.15% | 728,709 |
| May 15, 2024 | 180.79 | 180.97 | 177.57 | 177.79 | 176.68 | -1.56% | 681,726 |
| May 14, 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 179.49 | -0.84% | 677,421 |
| May 13, 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 181.01 | 0.60% | 616,972 |
| May 10, 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 179.93 | -1.02% | 587,133 |
| May 9, 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 181.78 | -1.39% | 863,479 |
| May 8, 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 184.35 | 0.68% | 721,056 |
| May 7, 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 183.10 | 0.75% | 914,451 |
| May 6, 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 181.73 | 1.78% | 979,753 |
| May 3, 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 178.55 | 3.19% | 961,052 |