NYSE:CBRE | Historical Stock Price | CBRE GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$6.14$14.28$33.20$77.21$179.532004-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.72$62.72838,500——
2020-12-30$62.40$62.40639,400——
2020-12-29$62.11$62.11702,100——
2020-12-28$62.97$62.97863,400——
2020-12-24$62.93$62.93393,600——
2020-12-23$62.75$62.751,063,200——
2020-12-22$62.57$62.571,896,700——
2020-12-21$62.39$62.392,423,400——
2020-12-18$63.29$63.296,249,300——
2020-12-17$64.41$64.412,668,100——
2020-12-16$65.83$65.833,172,200——
2020-12-15$66.13$66.131,922,400——
2020-12-14$65.13$65.132,251,500——
2020-12-11$66.15$66.152,189,400——
2020-12-10$66.33$66.332,279,300——
2020-12-09$66.10$66.102,888,700——
2020-12-08$66.75$66.752,692,600——
2020-12-07$66.28$66.281,983,200——
2020-12-04$65.74$65.741,871,300——
2020-12-03$63.78$63.782,233,700——
2020-12-02$61.85$61.851,802,900——
2020-12-01$61.64$61.641,497,900——
2020-11-30$61.14$61.144,042,200——
2020-11-27$61.13$61.13643,000——
2020-11-25$61.26$61.261,141,600——
2020-11-24$61.46$61.461,457,900——
2020-11-23$59.78$59.781,353,100——
2020-11-20$58.30$58.301,325,100——
2020-11-19$58.47$58.471,645,500——
2020-11-18$58.13$58.131,493,100——
2020-11-17$60.49$60.491,798,400——
2020-11-16$59.92$59.921,879,300——
2020-11-13$57.83$57.831,336,400——
2020-11-12$55.28$55.281,752,900——
2020-11-11$56.31$56.311,687,800——
2020-11-10$56.53$56.532,006,000——
2020-11-09$58.15$58.154,741,500——
2020-11-06$52.27$52.271,055,600——
2020-11-05$52.92$52.921,220,200——
2020-11-04$51.99$51.991,160,700——
2020-11-03$51.93$51.931,774,600——
2020-11-02$52.67$52.672,650,600——
2020-10-30$50.40$50.402,239,100——
2020-10-29$51.30$51.303,808,600——
2020-10-28$43.92$43.921,858,900——
2020-10-27$44.86$44.861,762,700——
2020-10-26$45.58$45.581,645,500——
2020-10-23$46.66$46.661,263,800——
2020-10-22$46.73$46.731,196,800——
2020-10-21$47.05$47.051,102,900——
2020-10-20$47.90$47.901,032,200——
2020-10-19$47.58$47.581,150,700——
2020-10-16$48.61$48.611,423,500——
2020-10-15$49.04$49.041,212,100——
2020-10-14$49.02$49.021,036,800——
2020-10-13$49.05$49.05894,000——
2020-10-12$50.31$50.311,397,500——
2020-10-09$49.90$49.901,857,300——
2020-10-08$50.99$50.991,003,300——
2020-10-07$48.95$48.951,456,100——
2020-10-06$48.57$48.572,347,900——
2020-10-05$48.61$48.611,615,500——
2020-10-02$48.07$48.071,688,900——
2020-10-01$47.40$47.401,993,400——
2020-09-30$46.97$46.971,741,400——
2020-09-29$46.77$46.77872,300——
2020-09-28$47.34$47.341,439,800——
2020-09-25$46.32$46.32911,300——
2020-09-24$45.66$45.661,438,500——
2020-09-23$45.00$45.001,460,800——
2020-09-22$46.01$46.011,201,100——
2020-09-21$46.45$46.452,102,400——
2020-09-18$48.48$48.482,265,200——
2020-09-17$49.57$49.571,355,200——
2020-09-16$49.99$49.991,172,400——
2020-09-15$49.63$49.631,287,400——
2020-09-14$48.78$48.781,132,500——
2020-09-11$46.91$46.911,277,500——
2020-09-10$47.52$47.521,163,900——
2020-09-09$48.53$48.531,541,800——
2020-09-08$47.63$47.631,796,300——
2020-09-04$48.22$48.221,256,400——
2020-09-03$48.62$48.621,577,900——
2020-09-02$49.04$49.042,494,500——
2020-09-01$47.77$47.77984,900——
2020-08-31$47.03$47.032,046,700——
2020-08-28$47.85$47.85863,300——
2020-08-27$47.35$47.351,306,500——
2020-08-26$46.98$46.981,704,900——
2020-08-25$47.39$47.391,715,200——
2020-08-24$47.01$47.011,278,000——
2020-08-21$44.91$44.91883,200——
2020-08-20$44.08$44.081,278,400——
2020-08-19$44.31$44.311,000,100——
2020-08-18$44.66$44.66966,900——
2020-08-17$45.09$45.091,474,700——
2020-08-14$46.02$46.021,049,400——
2020-08-13$46.03$46.03838,600——
2020-08-12$47.28$47.281,764,300——
2020-08-11$47.20$47.202,115,300——
2020-08-10$45.37$45.371,729,600——
2020-08-07$44.02$44.021,501,100——
2020-08-06$42.25$42.252,631,600——
2020-08-05$42.83$42.832,759,300——
2020-08-04$41.49$41.492,367,500——
2020-08-03$41.35$41.352,808,700——
2020-07-31$43.81$43.813,717,300——
2020-07-30$43.27$43.271,562,200——
2020-07-29$43.00$43.001,554,500——
2020-07-28$41.85$41.852,011,400——
2020-07-27$42.33$42.332,575,200——
2020-07-24$43.16$43.161,046,500——
2020-07-23$43.92$43.921,558,000——
2020-07-22$44.36$44.361,175,200——
2020-07-21$43.94$43.941,292,200——
2020-07-20$44.26$44.261,295,400——
2020-07-17$44.95$44.951,458,000——
2020-07-16$44.59$44.59890,900——
2020-07-15$45.22$45.221,764,100——
2020-07-14$43.35$43.351,533,000——
2020-07-13$43.19$43.191,519,400——
2020-07-10$44.20$44.201,211,300——
2020-07-09$43.87$43.872,278,800——
2020-07-08$44.49$44.491,447,100——
2020-07-07$44.31$44.311,478,400——
2020-07-06$46.38$46.381,471,300——
2020-07-02$45.51$45.511,399,600——
2020-07-01$44.85$44.851,597,700——
2020-06-30$45.22$45.221,697,900——
2020-06-29$44.24$44.241,550,700——
2020-06-26$43.04$43.045,525,600——
2020-06-25$43.52$43.522,397,500——
2020-06-24$42.75$42.752,289,400——
2020-06-23$46.01$46.011,556,100——
2020-06-22$46.19$46.191,333,600——
2020-06-19$46.74$46.742,315,500——
2020-06-18$47.48$47.481,039,700——
2020-06-17$47.79$47.792,342,200——
2020-06-16$48.37$48.371,920,600——
2020-06-15$47.86$47.863,025,200——
2020-06-12$47.57$47.572,133,600——
2020-06-11$46.31$46.312,606,900——
2020-06-10$51.33$51.331,993,700——
2020-06-09$53.33$53.332,066,700——
2020-06-08$55.49$55.492,342,600——
2020-06-05$54.02$54.023,442,600——
2020-06-04$50.41$50.413,064,200——
2020-06-03$49.50$49.503,234,400——
2020-06-02$45.99$45.992,309,500——
2020-06-01$44.14$44.141,331,300——
2020-05-29$43.98$43.986,324,200——
2020-05-28$44.12$44.122,731,500——
2020-05-27$45.15$45.152,178,000——
2020-05-26$43.94$43.943,112,000——
2020-05-22$40.30$40.302,598,100——
2020-05-21$40.75$40.752,707,700——
2020-05-20$39.60$39.602,634,500——
2020-05-19$37.97$37.972,162,200——
2020-05-18$39.09$39.092,455,700——
2020-05-15$35.99$35.991,820,500——
2020-05-14$35.85$35.852,629,100——
2020-05-13$34.84$34.844,229,500——
2020-05-12$37.20$37.201,996,400——
2020-05-11$40.82$40.821,857,600——
2020-05-08$41.60$41.601,370,000——
2020-05-07$40.89$40.892,187,400——
2020-05-06$38.15$38.152,399,900——
2020-05-05$39.59$39.592,423,600——
2020-05-04$39.39$39.391,718,600——
2020-05-01$39.70$39.702,208,000——
2020-04-30$42.93$42.932,125,400——
2020-04-29$44.92$44.922,025,500——
2020-04-28$41.90$41.901,738,400——
2020-04-27$41.39$41.391,397,400——
2020-04-24$39.99$39.991,664,700——
2020-04-23$39.99$39.991,723,400——
2020-04-22$39.77$39.773,158,200——
2020-04-21$39.97$39.972,480,800——
2020-04-20$41.96$41.962,224,100——
2020-04-17$44.50$44.501,908,900——
2020-04-16$42.54$42.542,174,900——
2020-04-15$42.89$42.892,162,100——
2020-04-14$43.86$43.862,378,500——
2020-04-13$43.46$43.461,883,400——
2020-04-09$45.61$45.614,439,100——
2020-04-08$45.26$45.262,913,400——
2020-04-07$42.05$42.053,374,300——
2020-04-06$39.78$39.782,975,400——
2020-04-03$35.50$35.502,202,400——
2020-04-02$36.67$36.673,970,800——
2020-04-01$35.74$35.743,207,100——
2020-03-31$37.71$37.712,683,400——
2020-03-30$41.03$41.032,100,500——
2020-03-27$39.20$39.202,120,300——
2020-03-26$40.65$40.652,303,000——
2020-03-25$35.80$35.802,974,100——
2020-03-24$33.86$33.864,394,400——
2020-03-23$29.83$29.834,279,500——
2020-03-20$34.26$34.263,168,600——
2020-03-19$39.44$39.443,154,900——
2020-03-18$35.52$35.523,458,900——
2020-03-17$36.28$36.286,622,800——
2020-03-16$38.40$38.403,962,400——
2020-03-13$46.38$46.383,877,500——
2020-03-12$44.53$44.533,185,000——
2020-03-11$49.69$49.693,006,800——
2020-03-10$52.61$52.612,792,600——
2020-03-09$49.17$49.172,846,400——
2020-03-06$54.58$54.582,786,400——
2020-03-05$56.78$56.782,045,200——
2020-03-04$59.16$59.161,594,600——
2020-03-03$57.73$57.732,085,900——
2020-03-02$58.19$58.191,817,200——
2020-02-28$56.14$56.144,469,200——
2020-02-27$56.54$56.543,415,200——
2020-02-26$56.93$56.932,033,500——
2020-02-25$57.96$57.961,412,200——
2020-02-24$60.07$60.071,282,700——
2020-02-21$62.73$62.731,059,000——
2020-02-20$63.70$63.701,212,900——
2020-02-19$63.40$63.40989,000——
2020-02-18$63.46$63.46998,200——
2020-02-14$63.96$63.96873,400——
2020-02-13$64.12$64.12920,500——
2020-02-12$63.69$63.691,486,100——
2020-02-11$63.08$63.081,680,800——
2020-02-10$64.25$64.25636,400——
2020-02-07$64.03$64.031,329,100——
2020-02-06$63.88$63.881,070,500——
2020-02-05$63.93$63.931,363,300——
2020-02-04$63.43$63.431,295,800——
2020-02-03$62.02$62.021,019,100——
2020-01-31$61.05$61.051,707,700——
2020-01-30$61.88$61.881,004,300——
2020-01-29$61.45$61.45918,400——
2020-01-28$61.46$61.461,105,800——
2020-01-27$60.44$60.441,782,000——
2020-01-24$60.77$60.771,509,900——
2020-01-23$60.84$60.841,026,900——
2020-01-22$60.91$60.91892,000——
2020-01-21$61.10$61.101,424,700——
2020-01-17$61.03$61.031,374,300——
2020-01-16$60.80$60.801,222,100——
2020-01-15$60.39$60.39955,600——
2020-01-14$60.28$60.28971,100——
2020-01-13$60.66$60.661,038,800——
2020-01-10$60.24$60.24837,700——
2020-01-09$60.56$60.56986,500——
2020-01-08$60.20$60.201,252,300——
2020-01-07$60.62$60.621,012,100——
2020-01-06$60.69$60.691,489,400——
2020-01-03$60.97$60.971,213,300——
2020-01-02$61.48$61.481,326,700——