Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 154.87 | 156.13 | 154.61 | 155.40 | 155.40 | 990,300 |
| 2025-08-07 | 157.34 | 157.34 | 154.02 | 154.36 | 154.36 | 1,441,300 |
| 2025-08-06 | 155.85 | 157.03 | 154.54 | 155.88 | 155.88 | 1,585,800 |
| 2025-08-05 | 156.57 | 157.31 | 155.07 | 156.47 | 156.47 | 1,952,200 |
| 2025-08-04 | 155.03 | 156.61 | 154.74 | 156.03 | 156.03 | 1,805,000 |
| 2025-08-01 | 154.86 | 154.96 | 152.25 | 153.94 | 153.94 | 1,831,700 |
| 2025-07-31 | 156.83 | 157.77 | 155.40 | 155.74 | 155.74 | 1,854,300 |
| 2025-07-30 | 157.62 | 159.79 | 156.15 | 157.37 | 157.37 | 3,282,500 |
| 2025-07-29 | 152.73 | 161.03 | 152.73 | 158.05 | 158.05 | 4,878,900 |
| 2025-07-28 | 147.19 | 148.50 | 146.36 | 146.56 | 146.56 | 2,046,700 |
| 2025-07-25 | 145.40 | 147.98 | 143.91 | 147.57 | 147.57 | 1,202,300 |
| 2025-07-24 | 143.94 | 146.24 | 143.34 | 144.59 | 144.59 | 1,815,500 |
| 2025-07-23 | 144.09 | 144.93 | 143.35 | 144.63 | 144.63 | 1,067,100 |
| 2025-07-22 | 142.19 | 143.50 | 140.62 | 143.07 | 143.07 | 1,257,100 |
| 2025-07-21 | 140.61 | 143.50 | 139.81 | 141.44 | 141.44 | 1,361,400 |
| 2025-07-18 | 139.43 | 140.00 | 138.65 | 139.47 | 139.47 | 995,900 |
| 2025-07-17 | 138.51 | 139.65 | 137.75 | 138.77 | 138.77 | 1,092,200 |
| 2025-07-16 | 137.95 | 138.86 | 135.44 | 138.35 | 138.35 | 1,584,600 |
| 2025-07-15 | 141.23 | 141.50 | 136.93 | 137.04 | 137.04 | 1,994,900 |
| 2025-07-14 | 140.44 | 141.62 | 140.03 | 141.02 | 141.02 | 824,900 |
| 2025-07-11 | 139.53 | 140.69 | 139.21 | 140.50 | 140.50 | 1,049,000 |
| 2025-07-10 | 139.84 | 142.46 | 139.44 | 141.21 | 141.21 | 923,000 |
| 2025-07-09 | 141.27 | 141.54 | 139.28 | 139.75 | 139.75 | 1,379,600 |
| 2025-07-08 | 142.15 | 143.47 | 139.89 | 139.89 | 139.89 | 1,635,300 |
| 2025-07-07 | 142.33 | 143.29 | 141.27 | 142.54 | 142.54 | 1,128,100 |
| 2025-07-03 | 143.00 | 144.15 | 141.64 | 143.18 | 143.18 | 721,400 |
| 2025-07-02 | 141.23 | 142.59 | 140.90 | 142.51 | 142.51 | 1,018,800 |
| 2025-07-01 | 139.47 | 142.21 | 138.60 | 141.62 | 141.62 | 1,288,200 |
| 2025-06-30 | 139.90 | 140.54 | 138.43 | 140.12 | 140.12 | 1,902,200 |
| 2025-06-27 | 138.18 | 140.59 | 138.07 | 139.38 | 139.38 | 2,667,200 |
| 2025-06-26 | 136.12 | 138.37 | 134.35 | 138.09 | 138.09 | 2,018,400 |
| 2025-06-25 | 137.87 | 138.60 | 135.17 | 135.22 | 135.22 | 1,279,000 |
| 2025-06-24 | 139.49 | 140.25 | 138.10 | 139.13 | 139.13 | 1,427,000 |
| 2025-06-23 | 133.65 | 138.76 | 132.66 | 138.60 | 138.60 | 1,205,900 |
| 2025-06-20 | 135.00 | 135.79 | 133.27 | 133.89 | 133.89 | 2,061,900 |
| 2025-06-18 | 132.40 | 134.60 | 132.07 | 133.47 | 133.47 | 1,164,900 |
| 2025-06-17 | 133.66 | 134.34 | 131.59 | 132.26 | 132.26 | 1,238,700 |
| 2025-06-16 | 134.00 | 135.87 | 133.30 | 134.10 | 134.10 | 1,177,400 |
| 2025-06-13 | 133.18 | 134.42 | 132.42 | 132.97 | 132.97 | 1,097,700 |
| 2025-06-12 | 134.54 | 136.89 | 133.75 | 135.52 | 135.52 | 1,511,300 |
| 2025-06-11 | 133.53 | 134.87 | 133.03 | 133.83 | 133.83 | 1,791,200 |
| 2025-06-10 | 129.62 | 133.01 | 129.20 | 132.85 | 132.85 | 1,840,600 |
| 2025-06-09 | 129.06 | 130.29 | 127.84 | 128.84 | 128.84 | 1,169,200 |
| 2025-06-06 | 129.02 | 129.48 | 127.90 | 128.57 | 128.57 | 839,200 |
| 2025-06-05 | 127.41 | 128.78 | 126.72 | 127.64 | 127.64 | 1,222,800 |
| 2025-06-04 | 125.15 | 127.87 | 124.24 | 127.41 | 127.41 | 1,456,200 |
| 2025-06-03 | 123.87 | 125.09 | 123.17 | 124.94 | 124.94 | 2,005,700 |
| 2025-06-02 | 124.15 | 124.67 | 121.83 | 124.56 | 124.56 | 1,136,200 |
| 2025-05-30 | 123.89 | 125.25 | 123.08 | 125.02 | 125.02 | 5,352,200 |
| 2025-05-29 | 124.42 | 125.19 | 122.65 | 124.67 | 124.67 | 1,573,500 |
| 2025-05-28 | 124.11 | 124.53 | 122.82 | 123.68 | 123.68 | 1,182,000 |
| 2025-05-27 | 120.60 | 124.07 | 120.60 | 123.91 | 123.91 | 2,600,100 |
| 2025-05-23 | 119.44 | 122.17 | 118.81 | 121.13 | 121.13 | 2,064,800 |
| 2025-05-22 | 120.50 | 121.64 | 118.99 | 120.43 | 120.43 | 2,768,600 |
| 2025-05-21 | 126.60 | 127.07 | 120.79 | 120.87 | 120.87 | 2,553,000 |
| 2025-05-20 | 129.46 | 130.05 | 127.63 | 128.32 | 128.32 | 1,841,200 |
| 2025-05-19 | 129.10 | 131.25 | 128.91 | 130.49 | 130.49 | 1,817,100 |
| 2025-05-16 | 130.89 | 131.75 | 129.92 | 131.61 | 131.61 | 1,341,500 |
| 2025-05-15 | 128.72 | 130.54 | 127.99 | 130.27 | 130.27 | 1,230,100 |
| 2025-05-14 | 131.16 | 131.93 | 128.60 | 129.06 | 129.06 | 1,968,500 |
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.