Cboe Global Markets, Inc. (CBOE)
BATS: CBOE · Real-Time Price · USD
221.12
-10.59 (-4.57%)
At close: May 12, 2025, 4:00 PM
221.12
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
Cboe Global Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 229.47 | 229.51 | 215.65 | 221.12 | 221.12 | -4.57% | 1,689,591 |
| May 9, 2025 | 229.34 | 231.93 | 226.95 | 231.71 | 231.71 | 1.56% | 741,543 |
| May 8, 2025 | 236.02 | 236.02 | 228.14 | 228.14 | 228.14 | -2.60% | 1,197,753 |
| May 7, 2025 | 233.92 | 236.00 | 232.10 | 234.23 | 234.23 | 0.39% | 1,035,745 |
| May 6, 2025 | 231.71 | 234.28 | 229.44 | 233.32 | 233.32 | 0.71% | 844,178 |
| May 5, 2025 | 227.84 | 232.95 | 226.00 | 231.67 | 231.67 | 2.33% | 1,248,940 |
| May 2, 2025 | 218.94 | 229.46 | 214.05 | 226.39 | 226.39 | 2.34% | 1,371,148 |
| May 1, 2025 | 220.00 | 221.85 | 217.29 | 221.21 | 221.21 | -0.27% | 1,088,818 |
| Apr 30, 2025 | 217.60 | 222.59 | 216.20 | 221.80 | 221.80 | 2.19% | 1,240,375 |
| Apr 29, 2025 | 212.82 | 217.20 | 211.19 | 217.05 | 217.05 | 2.29% | 650,964 |
| Apr 28, 2025 | 212.76 | 214.75 | 211.91 | 212.19 | 212.19 | -0.66% | 637,116 |
| Apr 25, 2025 | 211.17 | 213.86 | 210.04 | 213.59 | 213.59 | 0.43% | 640,204 |
| Apr 24, 2025 | 210.82 | 213.39 | 209.24 | 212.68 | 212.68 | 0.60% | 778,527 |
| Apr 23, 2025 | 215.29 | 215.29 | 207.75 | 211.42 | 211.42 | -1.24% | 1,313,915 |
| Apr 22, 2025 | 216.26 | 216.47 | 212.51 | 214.07 | 214.07 | -0.15% | 794,717 |
| Apr 21, 2025 | 217.97 | 218.53 | 214.01 | 214.39 | 214.39 | -1.23% | 957,995 |
| Apr 17, 2025 | 219.13 | 219.91 | 217.03 | 217.07 | 217.07 | -0.41% | 546,220 |
| Apr 16, 2025 | 218.13 | 219.83 | 216.98 | 217.97 | 217.97 | 0.01% | 927,463 |
| Apr 15, 2025 | 217.46 | 218.35 | 215.08 | 217.95 | 217.95 | 0.37% | 614,338 |
| Apr 14, 2025 | 216.87 | 218.65 | 214.08 | 217.15 | 217.15 | 0.96% | 896,555 |
| Apr 11, 2025 | 207.97 | 217.20 | 207.97 | 215.09 | 215.09 | 2.41% | 1,190,765 |
| Apr 10, 2025 | 204.46 | 213.12 | 202.50 | 210.02 | 210.02 | 2.05% | 1,514,361 |
| Apr 9, 2025 | 205.69 | 210.40 | 200.88 | 205.81 | 205.81 | -1.11% | 2,131,719 |
| Apr 8, 2025 | 210.37 | 213.45 | 207.44 | 208.13 | 208.13 | 0.41% | 1,480,957 |
| Apr 7, 2025 | 212.39 | 212.89 | 206.51 | 207.27 | 207.27 | -3.64% | 2,093,034 |
| Apr 4, 2025 | 227.00 | 230.35 | 213.92 | 215.09 | 215.09 | -4.74% | 1,916,043 |
| Apr 3, 2025 | 227.55 | 234.37 | 225.07 | 225.80 | 225.80 | 0.59% | 1,335,437 |
| Apr 2, 2025 | 225.08 | 228.01 | 224.32 | 224.48 | 224.48 | -0.25% | 699,863 |
| Apr 1, 2025 | 225.52 | 226.73 | 223.20 | 225.04 | 225.04 | -0.55% | 629,060 |
| Mar 31, 2025 | 223.43 | 227.22 | 223.43 | 226.29 | 226.29 | 1.62% | 941,878 |
| Mar 28, 2025 | 220.31 | 222.81 | 219.78 | 222.68 | 222.68 | 1.09% | 891,358 |
| Mar 27, 2025 | 216.81 | 221.00 | 216.40 | 220.27 | 220.27 | 1.06% | 558,163 |
| Mar 26, 2025 | 214.82 | 218.12 | 213.92 | 217.95 | 217.95 | 1.74% | 624,673 |
| Mar 25, 2025 | 214.45 | 216.43 | 213.10 | 214.22 | 214.22 | 0.59% | 681,207 |
| Mar 24, 2025 | 214.80 | 217.09 | 212.70 | 212.96 | 212.96 | -0.84% | 1,015,720 |
| Mar 21, 2025 | 220.57 | 223.51 | 214.77 | 214.77 | 214.77 | -2.12% | 1,526,590 |
| Mar 20, 2025 | 218.58 | 220.07 | 216.75 | 219.42 | 219.42 | 0.74% | 664,660 |
| Mar 19, 2025 | 217.94 | 220.00 | 217.01 | 217.80 | 217.80 | -0.85% | 723,306 |
| Mar 18, 2025 | 217.87 | 219.83 | 214.81 | 219.66 | 219.66 | 1.75% | 599,343 |
| Mar 17, 2025 | 214.29 | 218.88 | 213.92 | 215.89 | 215.89 | 0.91% | 741,886 |
| Mar 14, 2025 | 212.04 | 215.40 | 212.04 | 213.95 | 213.95 | -0.55% | 658,829 |
| Mar 13, 2025 | 207.56 | 216.30 | 207.56 | 215.13 | 215.13 | 3.18% | 1,060,525 |
| Mar 12, 2025 | 211.33 | 211.33 | 203.05 | 208.50 | 208.50 | -1.26% | 1,057,209 |
| Mar 11, 2025 | 218.93 | 220.63 | 210.73 | 211.16 | 211.16 | -3.59% | 1,245,029 |
| Mar 10, 2025 | 214.69 | 219.20 | 212.93 | 219.02 | 219.02 | 2.83% | 945,227 |
| Mar 7, 2025 | 213.99 | 218.24 | 212.55 | 213.00 | 213.00 | - | 933,815 |
| Mar 6, 2025 | 212.61 | 215.65 | 211.14 | 213.00 | 213.00 | 0.30% | 1,059,660 |
| Mar 5, 2025 | 210.82 | 214.58 | 210.82 | 212.37 | 212.37 | 0.50% | 746,038 |
| Mar 4, 2025 | 216.03 | 217.76 | 210.88 | 211.32 | 211.32 | -1.69% | 963,899 |
| Mar 3, 2025 | 211.70 | 215.45 | 210.52 | 214.96 | 214.96 | 1.97% | 834,585 |