Skip to main content

CBOE Global Markets Inc (NY: CBOE )

189.91 -1.81 (-0.94%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 192.61 195.68 189.40 189.91 1,039,568 -1.81(-0.94%)
Feb 20, 2024 186.96 192.16 186.74 191.72 1,393,474 +5.03(+2.69%)
Feb 16, 2024 186.70 187.98 186.22 186.69 434,766 +0.63(+0.34%)
Feb 15, 2024 185.44 186.06 184.28 186.06 491,387 +1.30(+0.70%)
Feb 14, 2024 186.74 187.04 183.68 184.76 591,583 -0.44(-0.24%)
Feb 13, 2024 185.65 187.00 183.52 185.20 578,063 +0.76(+0.41%)
Feb 12, 2024 184.19 184.63 182.17 184.44 522,096 +0.94(+0.51%)
Feb 09, 2024 183.88 185.92 182.72 183.50 577,063 -0.66(-0.36%)
Feb 08, 2024 186.18 186.27 183.58 184.16 554,252 -0.30(-0.16%)
Feb 07, 2024 182.35 185.84 182.09 184.46 743,066 +4.05(+2.24%)
Feb 06, 2024 182.98 182.98 178.52 180.41 510,008 -1.34(-0.74%)
Feb 05, 2024 180.32 182.83 180.08 181.75 801,950 -1.03(-0.56%)
Feb 02, 2024 180.97 187.01 180.80 182.78 1,178,059 -1.95(-1.06%)
Feb 01, 2024 183.85 185.17 181.06 184.73 1,216,489 +0.88(+0.48%)
Jan 31, 2024 183.78 185.98 183.46 183.85 968,202 +0.59(+0.32%)
Jan 30, 2024 184.41 185.33 181.67 183.26 777,294 -0.24(-0.13%)
Jan 29, 2024 185.51 186.23 182.57 183.50 953,526 -2.93(-1.57%)
Jan 26, 2024 188.11 188.88 186.37 186.43 549,232 -2.26(-1.20%)
Jan 25, 2024 188.90 189.72 187.22 188.69 672,456 -0.11(-0.06%)
Jan 24, 2024 189.41 190.16 188.51 188.80 620,565 -0.07(-0.04%)
Jan 23, 2024 186.15 188.95 184.40 188.87 928,220 +3.01(+1.62%)
Jan 22, 2024 186.00 187.17 184.74 185.86 596,388 +0.48(+0.26%)
Jan 19, 2024 186.67 187.55 185.38 185.38 495,565 -1.55(-0.83%)
Jan 18, 2024 187.40 187.60 184.68 186.93 762,650 -0.20(-0.11%)
Jan 17, 2024 184.00 188.35 183.54 187.13 1,098,655 +3.45(+1.88%)
Jan 16, 2024 181.06 184.48 181.00 183.68 1,098,328 +3.00(+1.66%)
Jan 12, 2024 177.94 180.87 177.15 180.68 638,986 +2.88(+1.62%)
Jan 11, 2024 175.83 178.25 175.83 177.80 728,934 +2.19(+1.25%)
Jan 10, 2024 174.98 176.18 174.04 175.61 543,203 +0.11(+0.06%)
Jan 09, 2024 176.37 176.60 174.88 175.50 725,527 -0.90(-0.51%)
Jan 08, 2024 174.12 176.40 172.69 176.40 694,759 +3.27(+1.89%)
Jan 05, 2024 174.36 175.73 172.31 173.13 818,675 -0.42(-0.24%)
Jan 04, 2024 175.11 176.06 173.28 173.55 841,623 -1.33(-0.76%)
Jan 03, 2024 178.49 179.04 173.01 174.88 756,759 -3.32(-1.86%)
Jan 02, 2024 178.36 179.86 175.56 178.20 668,909 -0.36(-0.20%)
Dec 29, 2023 177.85 179.09 177.44 178.56 521,913 +0.72(+0.40%)
Dec 28, 2023 176.04 178.64 176.04 177.84 682,554 +2.23(+1.27%)
Dec 27, 2023 174.11 175.63 173.64 175.61 475,588 +1.92(+1.11%)
Dec 26, 2023 175.86 175.86 173.50 173.69 433,261 -1.84(-1.05%)
Dec 22, 2023 175.85 176.37 174.78 175.53 420,217 -0.58(-0.33%)
Dec 21, 2023 174.63 176.30 174.15 176.11 651,534 +2.01(+1.15%)
Dec 20, 2023 176.13 177.14 173.52 174.10 906,886 -2.89(-1.63%)
Dec 19, 2023 175.88 176.99 174.68 176.99 602,772 +2.00(+1.14%)
Dec 18, 2023 175.04 176.49 173.19 174.99 656,541 -0.05(-0.03%)
Dec 15, 2023 172.06 175.04 171.30 175.04 1,325,757 +2.76(+1.60%)
Dec 14, 2023 178.95 178.95 168.38 172.28 1,969,870 -6.19(-3.47%)
Dec 13, 2023 178.21 179.67 175.75 178.47 1,155,399 +0.05(+0.03%)
Dec 12, 2023 178.14 180.28 177.44 178.42 771,300 +0.42(+0.24%)
Dec 11, 2023 179.26 179.45 177.69 178.00 968,275 -0.72(-0.40%)
Dec 08, 2023 176.79 179.08 176.01 178.72 806,066 +1.46(+0.82%)
Dec 07, 2023 177.56 178.22 175.14 177.26 1,002,586 -0.50(-0.28%)
Dec 06, 2023 182.33 182.33 175.40 177.76 1,171,205 -4.20(-2.31%)
Dec 05, 2023 181.61 182.19 180.11 181.96 695,154 +0.18(+0.10%)
Dec 04, 2023 180.72 181.82 180.00 181.78 1,087,075 +1.52(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.