Skip to main content
CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
136.83
-4.36 (-3.09%)
At close: Mar 6, 2026, 4:00 PM EST
135.88
-0.95 (-0.69%)
After-hours: Mar 6, 2026, 7:57 PM EST

CBRE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026137.23138.50133.53136.83136.83-3.09%2,139,554
Mar 5, 2026139.98142.55138.85141.19141.19-0.39%1,903,801
Mar 4, 2026143.15143.80141.74141.74141.74-0.62%1,916,634
Mar 3, 2026140.22144.93139.88142.63142.63-1.61%2,272,199
Mar 2, 2026143.93146.18141.66144.97144.97-1.82%2,316,063
Feb 27, 2026147.96148.26144.01147.66147.66-1.56%3,228,205
Feb 26, 2026148.61150.90148.08150.00150.001.87%1,764,249
Feb 25, 2026146.94148.00144.23147.24147.240.73%2,480,372
Feb 24, 2026144.85148.46143.70146.17146.171.38%2,382,678
Feb 23, 2026146.62150.06143.33144.18144.18-1.93%3,567,070
Feb 20, 2026149.00150.22146.25147.01147.01-1.46%2,038,697
Feb 19, 2026150.40151.66147.70149.19149.19-1.86%2,583,387
Feb 18, 2026143.09153.13141.68152.01152.017.63%4,944,572
Feb 17, 2026141.00143.17138.38141.24141.24-0.75%3,561,897
Feb 13, 2026139.64144.95132.23142.31142.314.42%6,982,773
Feb 12, 2026151.94153.00125.78136.28136.28-8.84%12,416,466
Feb 11, 2026171.02172.25144.30149.49149.49-12.24%7,256,112
Feb 10, 2026171.70174.27169.90170.33170.33-0.38%1,846,242
Feb 9, 2026168.96171.54167.69170.98170.980.77%1,002,742
Feb 6, 2026167.52170.45166.64169.67169.672.10%1,261,481
Feb 5, 2026165.10168.25164.48166.18166.180.17%1,210,532
Feb 4, 2026163.35166.28161.39165.89165.891.55%1,852,954
Feb 3, 2026169.79170.62163.02163.35163.35-3.55%1,667,677
Feb 2, 2026170.10173.03169.30169.36169.36-0.57%1,267,098
Jan 30, 2026170.32171.18167.82170.33170.33-0.75%1,419,271
Jan 29, 2026170.22171.67169.05171.61171.611.24%1,213,376
Jan 28, 2026169.36171.97168.62169.50169.500.06%866,895
Jan 27, 2026170.31172.18169.31169.39169.39-0.54%1,092,055
Jan 26, 2026169.83171.36169.12170.31170.310.64%1,295,325
Jan 23, 2026168.80170.19166.60169.23169.23-0.55%1,066,694
Jan 22, 2026171.26172.10169.97170.17170.17-0.07%1,199,327
Jan 21, 2026167.30171.30166.96170.29170.292.98%1,494,831
Jan 20, 2026167.84170.72164.85165.36165.36-3.63%1,209,494
Jan 16, 2026170.27173.05170.11171.59171.590.44%1,418,360
Jan 15, 2026165.77171.24165.48170.83170.833.60%1,260,983
Jan 14, 2026163.77165.51161.12164.90164.900.12%1,520,044
Jan 13, 2026166.28166.70163.16164.71164.71-1.21%1,156,847
Jan 12, 2026164.95167.02164.24166.72166.720.76%1,506,970
Jan 9, 2026166.99168.32165.36165.46165.46-0.30%1,174,048
Jan 8, 2026165.47169.09165.47165.96165.96-0.22%1,122,005
Jan 7, 2026167.98168.88166.33166.33166.33-0.35%1,483,634
Jan 6, 2026164.59167.05161.66166.92166.921.53%1,368,538
Jan 5, 2026159.61164.64159.23164.40164.402.63%1,283,020
Jan 2, 2026160.31161.28159.50160.19160.19-0.37%821,072
Dec 31, 2025163.24163.34160.68160.79160.79-1.54%1,082,361
Dec 30, 2025163.68164.75163.04163.31163.31-0.52%672,313
Dec 29, 2025164.78165.26163.71164.17164.17-0.33%788,952
Dec 26, 2025164.90165.35164.25164.71164.71-0.14%421,981
Dec 24, 2025164.33165.71164.17164.94164.940.67%467,926
Dec 23, 2025164.18164.21162.35163.85163.85-0.13%852,361
Dec 22, 2025161.62164.25161.37164.06164.061.50%1,074,575
Dec 19, 2025160.09161.66159.07161.63161.630.67%4,276,064
Dec 18, 2025161.15162.71159.73160.56160.560.34%1,028,130
Dec 17, 2025160.45162.12159.25160.01160.01-0.43%2,256,366
Dec 16, 2025159.59162.58158.91160.70160.701.15%1,892,580
Dec 15, 2025161.60161.78158.20158.87158.87-0.44%1,301,485
Dec 12, 2025161.68162.21158.23159.58159.58-0.55%1,577,402
Dec 11, 2025157.77161.50155.60160.46160.462.43%1,842,801
Dec 10, 2025156.70158.04155.66156.65156.650.40%1,999,989
Dec 9, 2025155.76158.83155.43156.02156.020.41%1,506,735
Dec 8, 2025160.16160.16155.16155.39155.39-3.40%1,620,647
Dec 5, 2025161.29162.24160.36160.86160.86-0.38%821,957
Dec 4, 2025162.30162.98160.61161.47161.47-0.50%1,166,321
Dec 3, 2025160.06162.86159.21162.28162.281.85%1,202,778
Dec 2, 2025161.50161.76157.98159.33159.33-0.01%1,106,744
Dec 1, 2025160.21161.44159.12159.34159.34-1.54%1,093,291
Nov 28, 2025162.17162.99160.13161.83161.83-0.23%621,629
Nov 26, 2025161.49163.93161.47162.21162.21-1,116,070
Nov 25, 2025159.13162.70158.69162.21162.212.63%1,043,629
Nov 24, 2025156.47158.53155.68158.05158.050.80%2,105,779
Nov 21, 2025153.26157.25151.94156.79156.793.44%2,054,637
Nov 20, 2025153.15156.51151.49151.58151.58-0.14%2,133,803
Nov 19, 2025150.95153.16150.57151.79151.791.14%1,331,392
Nov 18, 2025149.57151.49148.76150.08150.080.45%1,358,146
Nov 17, 2025153.37154.00149.21149.41149.41-2.77%1,199,224
Nov 14, 2025152.90154.28151.91153.66153.660.32%1,067,239
Nov 13, 2025154.03156.50152.61153.17153.17-1.44%1,106,609
Nov 12, 2025154.00156.95154.00155.40155.400.32%1,163,914
Nov 11, 2025152.56155.86151.80154.90154.902.02%1,334,928
Nov 10, 2025152.41153.52149.40151.83151.83-0.54%1,331,381
Nov 7, 2025150.48153.02149.28152.65152.651.77%1,676,689
Nov 6, 2025150.74152.01149.97149.99149.99-0.05%1,092,277
Nov 5, 2025150.46151.21146.68150.07150.07-0.90%1,828,056
Nov 4, 2025150.42152.69149.51151.44151.440.55%1,658,002
Nov 3, 2025151.09151.84147.85150.61150.61-1.19%1,641,982
Oct 31, 2025152.27153.22150.54152.43152.43-0.30%1,474,456
Oct 30, 2025152.00155.40150.50152.89152.890.12%1,409,403
Oct 29, 2025157.97158.99152.45152.71152.71-4.22%2,183,154
Oct 28, 2025161.25161.58159.18159.44159.44-1.05%1,240,240
Oct 27, 2025163.45164.07160.99161.13161.13-1.12%1,892,726
Oct 24, 2025164.62165.64161.40162.96162.96-0.76%1,786,129
Oct 23, 2025163.78171.00161.77164.20164.200.26%4,019,109
Oct 22, 2025161.45164.60160.76163.77163.771.80%3,265,253
Oct 21, 2025159.70162.24159.16160.88160.880.63%1,289,716
Oct 20, 2025157.64160.19156.93159.88159.881.76%1,088,846
Oct 17, 2025154.57157.32154.57157.12157.121.09%1,155,427
Oct 16, 2025157.49157.79154.57155.42155.42-0.89%1,030,482
Oct 15, 2025155.35157.60155.33156.82156.821.59%1,508,186
Oct 14, 2025151.88154.86151.52154.36154.360.94%1,224,800
Oct 13, 2025151.90153.68151.26152.93152.931.70%1,069,016