CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
126.59
+1.06 (0.84%)
At close: May 9, 2025, 4:00 PM
126.59
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |