CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
124.00
-1.02 (-0.82%)
Jun 2, 2025, 10:52 AM - Market open
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 123.89 | 125.25 | 123.08 | 125.02 | 125.02 | 0.28% | 5,352,243 |
| May 29, 2025 | 124.42 | 125.19 | 122.65 | 124.67 | 124.67 | 0.80% | 1,573,466 |
| May 28, 2025 | 124.11 | 124.53 | 122.82 | 123.68 | 123.68 | -0.19% | 1,182,328 |
| May 27, 2025 | 120.60 | 124.07 | 120.60 | 123.91 | 123.91 | 2.30% | 2,600,079 |
| May 23, 2025 | 119.44 | 122.17 | 118.81 | 121.13 | 121.13 | 0.58% | 2,064,762 |
| May 22, 2025 | 120.50 | 121.64 | 118.99 | 120.43 | 120.43 | -0.36% | 2,768,615 |
| May 21, 2025 | 126.60 | 127.07 | 120.79 | 120.87 | 120.87 | -5.81% | 2,553,016 |
| May 20, 2025 | 129.46 | 130.05 | 127.63 | 128.32 | 128.32 | -1.66% | 1,841,179 |
| May 19, 2025 | 129.10 | 131.25 | 128.91 | 130.49 | 130.49 | -0.85% | 1,817,140 |
| May 16, 2025 | 130.89 | 131.75 | 129.92 | 131.61 | 131.61 | 1.03% | 1,341,461 |
| May 15, 2025 | 128.72 | 130.54 | 127.99 | 130.27 | 130.27 | 0.94% | 1,230,113 |
| May 14, 2025 | 131.16 | 131.93 | 128.60 | 129.06 | 129.06 | -1.75% | 1,968,512 |
| May 13, 2025 | 133.04 | 133.04 | 131.04 | 131.36 | 131.36 | -1.00% | 1,720,242 |
| May 12, 2025 | 130.86 | 133.80 | 130.86 | 132.69 | 132.69 | 4.82% | 2,210,091 |
| May 9, 2025 | 125.51 | 126.97 | 125.51 | 126.59 | 126.59 | 0.84% | 1,307,403 |
| May 8, 2025 | 126.65 | 127.35 | 124.71 | 125.53 | 125.53 | 0.42% | 1,327,600 |
| May 7, 2025 | 124.03 | 125.94 | 123.93 | 125.01 | 125.01 | 0.91% | 1,081,461 |
| May 6, 2025 | 123.94 | 125.44 | 123.35 | 123.88 | 123.88 | -1.65% | 1,048,681 |
| May 5, 2025 | 125.91 | 127.23 | 125.31 | 125.96 | 125.96 | -0.48% | 1,314,233 |
| May 2, 2025 | 126.05 | 127.33 | 124.70 | 126.57 | 126.57 | 2.47% | 1,157,316 |
| May 1, 2025 | 122.86 | 125.64 | 122.07 | 123.52 | 123.52 | 1.10% | 1,591,612 |
| Apr 30, 2025 | 119.66 | 122.38 | 118.58 | 122.18 | 122.18 | 0.35% | 1,716,430 |
| Apr 29, 2025 | 120.78 | 122.24 | 119.51 | 121.75 | 121.75 | 0.32% | 1,438,778 |
| Apr 28, 2025 | 120.48 | 122.51 | 120.00 | 121.36 | 121.36 | 0.52% | 1,337,375 |
| Apr 25, 2025 | 121.64 | 122.74 | 120.38 | 120.73 | 120.73 | -1.75% | 1,717,608 |
| Apr 24, 2025 | 118.79 | 126.77 | 117.98 | 122.88 | 122.88 | 0.68% | 3,169,021 |
| Apr 23, 2025 | 122.36 | 125.95 | 120.99 | 122.05 | 122.05 | 3.27% | 3,440,851 |
| Apr 22, 2025 | 117.30 | 118.69 | 116.52 | 118.19 | 118.19 | 2.28% | 1,634,394 |
| Apr 21, 2025 | 116.63 | 117.15 | 113.74 | 115.56 | 115.56 | -1.75% | 2,845,679 |
| Apr 17, 2025 | 116.82 | 119.33 | 116.48 | 117.62 | 117.62 | 0.35% | 1,962,966 |
| Apr 16, 2025 | 117.76 | 119.56 | 115.54 | 117.21 | 117.21 | -1.24% | 1,902,335 |
| Apr 15, 2025 | 119.37 | 120.64 | 118.43 | 118.68 | 118.68 | -0.28% | 1,662,838 |
| Apr 14, 2025 | 118.49 | 119.67 | 116.49 | 119.01 | 119.01 | 2.64% | 1,838,872 |
| Apr 11, 2025 | 115.72 | 117.17 | 112.54 | 115.95 | 115.95 | -0.60% | 2,605,826 |
| Apr 10, 2025 | 118.14 | 119.00 | 113.25 | 116.65 | 116.65 | -3.81% | 2,613,353 |
| Apr 9, 2025 | 110.49 | 122.24 | 108.45 | 121.27 | 121.27 | 6.43% | 4,839,093 |
| Apr 8, 2025 | 121.45 | 123.03 | 111.59 | 113.94 | 113.94 | -2.74% | 2,687,225 |
| Apr 7, 2025 | 116.02 | 121.79 | 112.52 | 117.15 | 117.15 | -0.79% | 2,881,619 |
| Apr 4, 2025 | 118.30 | 120.88 | 114.46 | 118.08 | 118.08 | -4.65% | 2,543,476 |
| Apr 3, 2025 | 129.09 | 130.86 | 123.60 | 123.84 | 123.84 | -7.09% | 2,680,194 |
| Apr 2, 2025 | 128.94 | 133.71 | 128.94 | 133.29 | 133.29 | 1.74% | 1,177,024 |
| Apr 1, 2025 | 131.25 | 131.72 | 128.29 | 131.01 | 131.01 | 0.18% | 1,445,062 |
| Mar 31, 2025 | 127.70 | 131.46 | 127.08 | 130.78 | 130.78 | 1.02% | 2,424,193 |
| Mar 28, 2025 | 131.66 | 133.22 | 128.59 | 129.46 | 129.46 | -1.57% | 1,218,813 |
| Mar 27, 2025 | 132.26 | 133.58 | 130.61 | 131.52 | 131.52 | -0.83% | 1,779,013 |
| Mar 26, 2025 | 134.19 | 135.17 | 132.20 | 132.62 | 132.62 | -0.86% | 1,063,383 |
| Mar 25, 2025 | 133.82 | 135.33 | 132.47 | 133.77 | 133.77 | -0.07% | 1,362,415 |
| Mar 24, 2025 | 132.25 | 134.48 | 131.11 | 133.87 | 133.87 | 3.15% | 1,269,039 |
| Mar 21, 2025 | 128.74 | 129.94 | 126.87 | 129.78 | 129.78 | -0.27% | 3,452,817 |
| Mar 20, 2025 | 127.88 | 131.59 | 127.31 | 130.13 | 130.13 | 1.09% | 1,428,649 |