Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 170.22 | 171.67 | 169.05 | 171.61 | 171.61 | 1,348,600 |
| 2026-01-28 | 169.36 | 171.97 | 168.62 | 169.50 | 169.50 | 868,800 |
| 2026-01-27 | 170.31 | 172.18 | 169.31 | 169.39 | 169.39 | 1,092,900 |
| 2026-01-26 | 169.83 | 171.36 | 169.12 | 170.31 | 170.31 | 1,414,400 |
| 2026-01-23 | 168.80 | 170.19 | 166.60 | 169.23 | 169.23 | 1,067,100 |
| 2026-01-22 | 171.26 | 172.10 | 169.97 | 170.17 | 170.17 | 1,199,700 |
| 2026-01-21 | 167.30 | 171.30 | 166.96 | 170.29 | 170.29 | 1,511,200 |
| 2026-01-20 | 167.84 | 170.72 | 164.85 | 165.36 | 165.36 | 1,219,300 |
| 2026-01-16 | 170.27 | 173.05 | 170.11 | 171.59 | 171.59 | 1,451,100 |
| 2026-01-15 | 165.77 | 171.24 | 165.48 | 170.83 | 170.83 | 1,287,400 |
| 2026-01-14 | 163.77 | 165.51 | 161.12 | 164.90 | 164.90 | 1,522,600 |
| 2026-01-13 | 166.28 | 166.70 | 163.16 | 164.71 | 164.71 | 1,158,100 |
| 2026-01-12 | 164.95 | 167.02 | 164.24 | 166.72 | 166.72 | 1,507,000 |
| 2026-01-09 | 166.99 | 168.32 | 165.36 | 165.46 | 165.46 | 1,174,100 |
| 2026-01-08 | 165.47 | 169.09 | 165.47 | 165.96 | 165.96 | 1,129,200 |
| 2026-01-07 | 167.98 | 168.88 | 166.33 | 166.33 | 166.33 | 1,550,300 |
| 2026-01-06 | 164.59 | 167.05 | 161.66 | 166.92 | 166.92 | 1,368,500 |
| 2026-01-05 | 159.61 | 164.64 | 159.23 | 164.40 | 164.40 | 1,283,000 |
| 2026-01-02 | 160.31 | 161.28 | 159.50 | 160.19 | 160.19 | 821,100 |
| 2025-12-31 | 163.24 | 163.34 | 160.68 | 160.79 | 160.79 | 1,083,300 |
| 2025-12-30 | 163.68 | 164.75 | 163.04 | 163.31 | 163.31 | 675,700 |
| 2025-12-29 | 164.78 | 165.26 | 163.71 | 164.17 | 164.17 | 793,500 |
| 2025-12-26 | 164.90 | 165.35 | 164.25 | 164.71 | 164.71 | 426,400 |
| 2025-12-24 | 164.33 | 165.71 | 164.17 | 164.94 | 164.94 | 479,100 |
| 2025-12-23 | 164.18 | 164.21 | 162.35 | 163.85 | 163.85 | 858,400 |
| 2025-12-22 | 161.62 | 164.25 | 161.37 | 164.06 | 164.06 | 1,114,000 |
| 2025-12-19 | 160.09 | 161.66 | 159.07 | 161.63 | 161.63 | 4,433,100 |
| 2025-12-18 | 161.15 | 162.71 | 159.73 | 160.56 | 160.56 | 1,028,100 |
| 2025-12-17 | 160.45 | 162.12 | 159.25 | 160.01 | 160.01 | 2,256,400 |
| 2025-12-16 | 159.59 | 162.58 | 158.91 | 160.70 | 160.70 | 1,892,600 |
| 2025-12-15 | 161.60 | 161.78 | 158.20 | 158.87 | 158.87 | 1,301,500 |
| 2025-12-12 | 161.68 | 162.21 | 158.23 | 159.58 | 159.58 | 1,577,400 |
| 2025-12-11 | 157.77 | 161.50 | 155.60 | 160.46 | 160.46 | 1,842,800 |
| 2025-12-10 | 156.70 | 158.04 | 155.66 | 156.65 | 156.65 | 2,000,000 |
| 2025-12-09 | 155.76 | 158.83 | 155.43 | 156.02 | 156.02 | 1,506,700 |
| 2025-12-08 | 160.16 | 160.16 | 155.16 | 155.39 | 155.39 | 1,620,600 |
| 2025-12-05 | 161.29 | 162.24 | 160.36 | 160.86 | 160.86 | 822,000 |
| 2025-12-04 | 162.30 | 162.98 | 160.61 | 161.47 | 161.47 | 1,166,300 |
| 2025-12-03 | 160.06 | 162.86 | 159.21 | 162.28 | 162.28 | 1,202,800 |
| 2025-12-02 | 161.50 | 161.76 | 157.98 | 159.33 | 159.33 | 1,106,744 |
| 2025-12-01 | 160.21 | 161.44 | 159.12 | 159.34 | 159.34 | 1,092,980 |
| 2025-11-28 | 162.17 | 162.99 | 160.13 | 161.83 | 161.83 | 621,600 |
| 2025-11-26 | 161.49 | 163.93 | 161.47 | 162.21 | 162.21 | 1,116,100 |
| 2025-11-25 | 159.13 | 162.70 | 158.69 | 162.21 | 162.21 | 1,043,600 |
| 2025-11-24 | 156.47 | 158.53 | 155.68 | 158.05 | 158.05 | 2,105,800 |
| 2025-11-21 | 153.26 | 157.25 | 151.94 | 156.79 | 156.79 | 2,054,600 |
| 2025-11-20 | 153.15 | 156.51 | 151.49 | 151.58 | 151.58 | 2,133,800 |
| 2025-11-19 | 150.95 | 153.16 | 150.57 | 151.79 | 151.79 | 1,331,400 |
| 2025-11-18 | 149.57 | 151.49 | 148.76 | 150.08 | 150.08 | 1,358,100 |
| 2025-11-17 | 153.37 | 154.00 | 149.21 | 149.41 | 149.41 | 1,199,200 |
| 2025-11-14 | 152.90 | 154.28 | 151.91 | 153.66 | 153.66 | 1,067,200 |
| 2025-11-13 | 154.03 | 156.50 | 152.61 | 153.17 | 153.17 | 1,106,600 |
| 2025-11-12 | 154.00 | 156.95 | 154.00 | 155.40 | 155.40 | 1,163,900 |
| 2025-11-11 | 152.56 | 155.86 | 151.80 | 154.90 | 154.90 | 1,334,900 |
| 2025-11-10 | 152.41 | 153.52 | 149.40 | 151.83 | 151.83 | 1,331,400 |
| 2025-11-07 | 150.48 | 153.02 | 149.28 | 152.65 | 152.65 | 1,676,700 |
| 2025-11-06 | 150.74 | 152.01 | 149.97 | 149.99 | 149.99 | 1,092,200 |
| 2025-11-05 | 150.46 | 151.21 | 146.68 | 150.07 | 150.07 | 1,828,000 |
| 2025-11-04 | 150.42 | 152.69 | 149.51 | 151.44 | 151.44 | 1,658,000 |
| 2025-11-03 | 151.09 | 151.84 | 147.85 | 150.61 | 150.61 | 1,642,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-06-02 | 3:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.