CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
162.12
+0.13 (0.08%)
Aug 29, 2025, 4:00 PM - Market closed

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025162.27163.33161.51162.12162.120.08%1,399,037
Aug 28, 2025163.63163.66161.53161.99161.99-0.64%1,697,659
Aug 27, 2025162.77164.10162.20163.04163.04-0.23%1,543,997
Aug 26, 2025164.59165.05162.35163.42163.42-0.95%2,894,778
Aug 25, 2025164.13165.41163.52164.98164.980.35%1,258,198
Aug 22, 2025160.12164.89159.16164.41164.413.32%1,792,827
Aug 21, 2025159.39160.42158.85159.12159.12-1.07%1,468,116
Aug 20, 2025159.51161.81158.77160.84160.840.54%1,523,506
Aug 19, 2025158.27159.99157.65159.98159.981.36%1,085,650
Aug 18, 2025158.52159.49156.91157.84157.84-0.69%1,078,748
Aug 15, 2025158.99160.29157.58158.93158.930.25%1,567,384
Aug 14, 2025157.62158.85157.23158.54158.54-0.70%1,006,128
Aug 13, 2025157.60159.93157.05159.66159.662.27%1,703,379
Aug 12, 2025154.42156.18154.02156.12156.121.71%1,153,074
Aug 11, 2025154.66156.15153.25153.49153.49-1.23%1,422,190
Aug 8, 2025154.87156.13154.61155.40155.400.67%990,327
Aug 7, 2025157.34157.34154.02154.36154.36-0.98%1,441,358
Aug 6, 2025155.85157.03154.54155.88155.88-0.38%1,585,836
Aug 5, 2025156.57157.31155.07156.47156.470.28%1,952,185
Aug 4, 2025155.03156.61154.74156.03156.031.36%1,805,039
Aug 1, 2025154.86154.96152.25153.94153.94-1.16%1,831,774
Jul 31, 2025156.83157.77155.40155.74155.74-1.04%1,854,334
Jul 30, 2025157.62159.80156.15157.37157.37-0.43%3,282,519
Jul 29, 2025152.73161.03152.73158.05158.057.84%4,879,211
Jul 28, 2025147.19148.50146.36146.56146.56-0.68%2,046,736
Jul 25, 2025145.40147.98143.91147.57147.572.06%1,202,481
Jul 24, 2025143.94146.24143.34144.59144.59-0.03%1,815,559
Jul 23, 2025144.09144.93143.35144.63144.631.09%1,067,083
Jul 22, 2025142.19143.50140.62143.07143.071.15%1,257,051
Jul 21, 2025140.61143.50139.81141.44141.441.41%1,361,418
Jul 18, 2025139.43140.00138.65139.47139.470.50%995,866
Jul 17, 2025138.51139.65137.75138.77138.770.30%1,092,158
Jul 16, 2025137.95138.86135.44138.35138.350.96%1,584,572
Jul 15, 2025141.23141.50136.93137.04137.04-2.82%1,994,892
Jul 14, 2025140.44141.62140.03141.02141.020.37%824,919
Jul 11, 2025139.53140.69139.21140.50140.50-0.50%1,049,015
Jul 10, 2025139.84142.46139.44141.21141.211.04%923,048
Jul 9, 2025141.27141.54139.28139.75139.75-0.10%1,379,638
Jul 8, 2025142.15143.47139.89139.89139.89-1.86%1,635,304
Jul 7, 2025142.33143.29141.27142.54142.54-0.45%1,128,116
Jul 3, 2025143.00144.15141.64143.18143.180.47%721,444
Jul 2, 2025141.23142.59140.90142.51142.510.63%1,018,801
Jul 1, 2025139.47142.21138.60141.62141.621.07%1,288,164
Jun 30, 2025139.90140.54138.43140.12140.120.53%1,902,216
Jun 27, 2025138.18140.59138.08139.38139.380.93%2,667,164
Jun 26, 2025136.12138.37134.35138.09138.092.12%2,018,374
Jun 25, 2025137.87138.60135.17135.22135.22-2.81%1,279,052
Jun 24, 2025139.49140.25138.10139.13139.130.38%1,426,955
Jun 23, 2025133.65138.76132.66138.60138.603.52%1,205,954
Jun 20, 2025135.00135.79133.27133.89133.890.31%2,061,966