Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.73 +3.56 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 130.51 134.25 129.62 131.94 749,848 +0.77(+0.59%)
Oct 28, 2021 130.28 131.82 128.53 131.17 539,565 +1.03(+0.79%)
Oct 27, 2021 131.65 132.52 129.79 130.14 710,399 -1.12(-0.85%)
Oct 26, 2021 130.10 131.92 131.26 369,025 +1.86(+1.44%)
Oct 25, 2021 130.00 131.49 128.22 129.40 363,928 +0.06(+0.05%)
Oct 22, 2021 126.15 129.34 125.43 129.34 483,327 +2.25(+1.77%)
Oct 21, 2021 127.99 127.99 125.69 127.09 389,825 +0.06(+0.05%)
Oct 20, 2021 126.01 127.39 125.35 127.03 468,969 +1.15(+0.91%)
Oct 19, 2021 128.00 128.98 125.64 125.88 365,980 -1.37(-1.08%)
Oct 18, 2021 126.04 127.25 125.19 127.25 313,802 +1.71(+1.36%)
Oct 15, 2021 126.88 126.99 124.32 125.54 380,757 -1.05(-0.83%)
Oct 14, 2021 125.13 126.73 124.88 126.59 240,759 +1.63(+1.30%)
Oct 13, 2021 125.36 125.69 123.47 124.96 247,083 -0.24(-0.19%)
Oct 12, 2021 125.12 127.53 124.15 125.20 357,566 +0.05(+0.04%)
Oct 11, 2021 125.71 128.89 124.78 125.15 318,195 -1.22(-0.97%)
Oct 08, 2021 124.79 126.64 123.88 126.37 398,049 +1.36(+1.09%)
Oct 07, 2021 124.12 126.00 123.17 125.01 441,186 +3.32(+2.73%)
Oct 06, 2021 120.49 123.08 119.12 121.69 762,456 +0.85(+0.70%)
Oct 05, 2021 123.26 125.82 120.95 120.84 685,473 -2.57(-2.08%)
Oct 04, 2021 123.62 125.47 122.17 123.41 369,523 -0.03(-0.02%)
Oct 01, 2021 124.40 125.46 122.73 123.44 319,213 -0.42(-0.34%)
Sep 30, 2021 125.70 126.39 123.33 123.86 569,006 -1.32(-1.05%)
Sep 29, 2021 122.98 125.38 122.24 125.18 299,005 +2.48(+2.02%)
Sep 28, 2021 122.71 123.79 121.78 122.70 316,194 -0.90(-0.73%)
Sep 27, 2021 125.04 125.89 122.70 123.60 345,798 -2.24(-1.78%)
Sep 24, 2021 123.77 127.31 123.77 125.84 418,242 +1.99(+1.61%)
Sep 23, 2021 125.58 125.70 123.08 123.85 553,210 -0.14(-0.11%)
Sep 22, 2021 124.59 125.40 123.10 123.99 374,243 +0.11(+0.09%)
Sep 21, 2021 123.01 124.57 122.67 123.88 425,572 +2.13(+1.75%)
Sep 20, 2021 122.82 124.00 121.34 121.75 494,720 -1.86(-1.50%)
Sep 17, 2021 123.57 123.90 121.16 123.61 876,363 -0.10(-0.08%)
Sep 16, 2021 123.47 124.77 123.08 123.71 369,603 -0.12(-0.10%)
Sep 15, 2021 123.47 125.25 123.47 123.83 506,122 -0.40(-0.32%)
Sep 14, 2021 125.60 125.60 123.46 124.23 616,496 -0.17(-0.14%)
Sep 13, 2021 126.07 126.52 123.16 124.40 377,275 -1.74(-1.38%)
Sep 10, 2021 124.59 127.35 124.58 126.14 467,340 +1.85(+1.49%)
Sep 09, 2021 125.60 126.03 124.12 124.29 365,979 -0.68(-0.54%)
Sep 08, 2021 123.81 125.99 122.60 124.97 404,586 +1.58(+1.28%)
Sep 07, 2021 127.00 127.12 123.39 123.39 429,564 -2.86(-2.27%)
Sep 03, 2021 127.99 128.34 125.94 126.25 479,851 -1.56(-1.22%)
Sep 02, 2021 127.89 127.89 124.78 127.81 356,957 +0.52(+0.41%)
Sep 01, 2021 125.56 127.68 125.03 127.29 560,489 +1.14(+0.90%)
Aug 31, 2021 124.99 126.41 122.31 126.15 851,107 +2.13(+1.72%)
Aug 30, 2021 124.66 125.75 123.60 124.02 301,130 -1.38(-1.10%)
Aug 27, 2021 124.78 126.02 124.64 125.40 275,580 +0.30(+0.24%)
Aug 26, 2021 125.04 125.88 124.63 125.10 303,951 -0.51(-0.41%)
Aug 25, 2021 126.36 126.36 124.61 125.61 395,106 +0.01(+0.01%)
Aug 24, 2021 125.72 126.80 124.31 125.60 450,676 -0.76(-0.60%)
Aug 23, 2021 130.10 130.42 126.05 126.36 520,557 -3.40(-2.62%)
Aug 20, 2021 127.63 130.04 126.73 129.76 899,054 +2.14(+1.68%)
Aug 19, 2021 121.86 128.74 121.07 127.62 1,434,781 +4.99(+4.07%)
Aug 18, 2021 124.37 139.00 122.06 122.63 6,564,166 -1.48(-1.19%)
Aug 17, 2021 125.76 127.43 122.57 124.11 566,008 -1.64(-1.30%)
Aug 16, 2021 126.50 126.68 125.07 125.75 373,915 -1.25(-0.98%)
Aug 13, 2021 126.82 127.58 125.26 127.00 411,710 +0.12(+0.09%)
Aug 12, 2021 125.00 128.32 123.35 126.88 957,399 +1.92(+1.54%)
Aug 11, 2021 122.23 124.96 121.93 124.96 539,935 +2.68(+2.19%)
Aug 10, 2021 120.97 122.28 119.58 122.28 382,128 +1.24(+1.02%)
Aug 09, 2021 122.47 124.00 121.02 121.04 617,070 -1.79(-1.46%)
Aug 06, 2021 121.00 123.48 120.93 122.83 637,485 +1.83(+1.51%)
Aug 05, 2021 124.17 124.22 119.74 121.00 492,394 -2.41(-1.95%)
Aug 04, 2021 122.55 124.88 122.40 123.41 675,538 +0.98(+0.80%)
Aug 03, 2021 119.93 122.90 119.70 122.43 610,514 +1.75(+1.45%)
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.