CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
129.46
-2.06 (-1.57%)
At close: Mar 28, 2025, 4:00 PM
129.25
-0.21 (-0.16%)
After-hours: Mar 28, 2025, 7:49 PM EDT
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 145.35 | 147.44 | 144.00 | 147.13 | 147.13 | 2.27% | 1,674,993 |
| Feb 4, 2025 | 142.31 | 144.32 | 141.77 | 143.87 | 143.87 | 0.91% | 1,517,735 |
| Feb 3, 2025 | 142.19 | 143.69 | 139.83 | 142.57 | 142.57 | -1.50% | 1,848,096 |
| Jan 31, 2025 | 144.67 | 147.10 | 144.38 | 144.74 | 144.74 | 0.06% | 2,540,610 |
| Jan 30, 2025 | 144.08 | 146.83 | 142.64 | 144.65 | 144.65 | 2.13% | 2,046,562 |
| Jan 29, 2025 | 143.09 | 143.73 | 141.36 | 141.64 | 141.64 | -0.67% | 2,568,912 |
| Jan 28, 2025 | 142.87 | 143.69 | 142.03 | 142.60 | 142.60 | -0.36% | 1,960,181 |
| Jan 27, 2025 | 140.55 | 143.57 | 140.28 | 143.12 | 143.12 | 1.41% | 1,522,295 |
| Jan 24, 2025 | 139.95 | 141.77 | 138.31 | 141.13 | 141.13 | 0.08% | 1,554,957 |
| Jan 23, 2025 | 139.21 | 141.35 | 138.74 | 141.02 | 141.02 | 1.13% | 1,668,350 |
| Jan 22, 2025 | 140.46 | 141.25 | 138.92 | 139.44 | 139.44 | -1.06% | 2,219,892 |
| Jan 21, 2025 | 138.83 | 141.13 | 138.50 | 140.94 | 140.94 | 2.94% | 2,028,002 |
| Jan 17, 2025 | 135.71 | 137.25 | 134.41 | 136.91 | 136.91 | 1.60% | 2,146,121 |
| Jan 16, 2025 | 131.00 | 135.44 | 130.76 | 134.75 | 134.75 | 2.63% | 1,660,704 |