CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
117.45
+0.24 (0.20%)
At close: Apr 17, 2025, 4:00 PM
119.00
+1.55 (1.32%)
After-hours: Apr 17, 2025, 7:51 PM EDT
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 126.98 | 129.66 | 126.12 | 128.73 | 128.73 | 1.92% | 2,341,152 |
| Mar 18, 2025 | 127.11 | 128.73 | 125.83 | 126.31 | 126.31 | -1.86% | 1,734,019 |
| Mar 17, 2025 | 125.69 | 129.49 | 125.28 | 128.70 | 128.70 | 2.48% | 1,521,753 |
| Mar 14, 2025 | 123.47 | 125.63 | 121.85 | 125.58 | 125.58 | 3.11% | 2,107,746 |
| Mar 13, 2025 | 126.56 | 127.64 | 121.00 | 121.79 | 121.79 | -4.28% | 2,063,128 |
| Mar 12, 2025 | 128.74 | 129.29 | 127.00 | 127.24 | 127.24 | 1.12% | 2,288,034 |
| Mar 11, 2025 | 126.31 | 128.02 | 124.16 | 125.83 | 125.83 | -0.07% | 2,811,652 |
| Mar 10, 2025 | 128.87 | 129.24 | 124.53 | 125.92 | 125.92 | -3.48% | 2,624,572 |
| Mar 7, 2025 | 134.00 | 134.14 | 127.00 | 130.46 | 130.46 | -2.39% | 2,611,263 |
| Mar 6, 2025 | 140.30 | 140.67 | 133.25 | 133.66 | 133.66 | -6.07% | 1,955,766 |
| Mar 5, 2025 | 138.58 | 142.92 | 138.07 | 142.30 | 142.30 | 1.94% | 2,144,384 |
| Mar 4, 2025 | 139.81 | 141.29 | 136.21 | 139.59 | 139.59 | -0.73% | 2,386,888 |
| Mar 3, 2025 | 141.50 | 142.83 | 139.49 | 140.62 | 140.62 | -0.93% | 1,357,348 |
| Feb 28, 2025 | 141.17 | 141.95 | 139.59 | 141.94 | 141.94 | 1.55% | 1,968,707 |
| Feb 27, 2025 | 140.64 | 142.50 | 139.08 | 139.78 | 139.78 | -0.64% | 1,588,984 |
| Feb 26, 2025 | 139.13 | 141.33 | 138.42 | 140.68 | 140.68 | 1.43% | 1,714,692 |
| Feb 25, 2025 | 139.00 | 140.21 | 137.70 | 138.70 | 138.70 | 0.59% | 2,710,303 |
| Feb 24, 2025 | 137.16 | 139.21 | 136.15 | 137.89 | 137.89 | 1.55% | 1,915,646 |
| Feb 21, 2025 | 141.59 | 141.87 | 135.19 | 135.78 | 135.78 | -4.16% | 1,481,086 |
| Feb 20, 2025 | 143.79 | 143.79 | 140.52 | 141.67 | 141.67 | -1.40% | 1,514,373 |
| Feb 19, 2025 | 143.43 | 143.90 | 140.55 | 143.68 | 143.68 | -0.08% | 1,470,407 |
| Feb 18, 2025 | 143.40 | 144.49 | 141.19 | 143.80 | 143.80 | 0.05% | 1,750,835 |
| Feb 14, 2025 | 142.60 | 145.59 | 140.77 | 143.73 | 143.73 | 0.42% | 2,078,167 |
| Feb 13, 2025 | 136.04 | 144.31 | 136.04 | 143.13 | 143.13 | 1.76% | 3,002,594 |
| Feb 12, 2025 | 138.65 | 141.24 | 137.52 | 140.65 | 140.65 | -0.80% | 1,963,778 |
| Feb 11, 2025 | 142.50 | 143.37 | 141.00 | 141.79 | 141.79 | -1.44% | 1,321,152 |
| Feb 10, 2025 | 143.56 | 145.35 | 142.15 | 143.86 | 143.86 | 0.76% | 2,164,924 |
| Feb 7, 2025 | 144.22 | 145.27 | 142.74 | 142.77 | 142.77 | -1.25% | 1,227,727 |
| Feb 6, 2025 | 147.40 | 147.75 | 143.21 | 144.58 | 144.58 | -1.73% | 1,982,029 |