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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$108.51$108.51596,900——
2021-12-30$108.51$108.51644,100——
2021-12-29$108.58$108.58522,800——
2021-12-28$107.72$107.72614,500——
2021-12-27$107.79$107.79824,200——
2021-12-23$105.82$105.82911,700——
2021-12-22$105.48$105.48806,600——
2021-12-21$103.27$103.271,203,000——
2021-12-20$98.95$98.951,549,300——
2021-12-17$101.75$101.753,507,000——
2021-12-16$105.92$105.921,928,600——
2021-12-15$104.54$104.541,927,900——
2021-12-14$102.85$102.851,582,700——
2021-12-13$104.09$104.091,713,100——
2021-12-10$103.70$103.701,194,100——
2021-12-09$102.70$102.701,244,400——
2021-12-08$102.81$102.811,540,500——
2021-12-07$102.31$102.311,908,600——
2021-12-06$101.00$101.001,866,000——
2021-12-03$98.54$98.541,537,500——
2021-12-02$99.92$99.922,303,300——
2021-12-01$95.02$95.022,564,800——
2021-11-30$95.57$95.574,115,200——
2021-11-29$97.96$97.962,132,900——
2021-11-26$98.09$98.091,559,500——
2021-11-24$104.24$104.241,165,500——
2021-11-23$103.84$103.841,709,600——
2021-11-22$99.00$99.001,504,800——
2021-11-19$99.69$99.691,686,200——
2021-11-18$99.61$99.611,989,900——
2021-11-17$100.55$100.552,355,600——
2021-11-16$103.79$103.791,331,900——
2021-11-15$104.59$104.59788,900——
2021-11-12$105.29$105.29674,300——
2021-11-11$105.37$105.37693,700——
2021-11-10$104.94$104.941,080,800——
2021-11-09$106.02$106.021,062,200——
2021-11-08$106.02$106.02727,500——
2021-11-05$106.68$106.68898,400——
2021-11-04$105.38$105.38962,200——
2021-11-03$104.82$104.821,104,100——
2021-11-02$102.12$102.121,030,100——
2021-11-01$101.23$101.231,326,300——
2021-10-29$104.08$104.082,065,300——
2021-10-28$105.00$105.001,680,100——
2021-10-27$103.52$103.521,044,400——
2021-10-26$104.59$104.591,048,800——
2021-10-25$104.90$104.90793,100——
2021-10-22$103.92$103.92856,100——
2021-10-21$102.35$102.351,222,100——
2021-10-20$102.20$102.201,475,900——
2021-10-19$101.94$101.941,053,800——
2021-10-18$102.05$102.05972,800——
2021-10-15$101.47$101.47895,100——
2021-10-14$101.07$101.071,068,000——
2021-10-13$98.30$98.30770,300——
2021-10-12$98.03$98.03831,200——
2021-10-11$97.69$97.69935,500——
2021-10-08$97.10$97.10994,700——
2021-10-07$98.64$98.641,312,500——
2021-10-06$97.09$97.091,815,700——
2021-10-05$99.88$99.881,152,200——
2021-10-04$99.04$99.041,175,000——
2021-10-01$100.45$100.451,585,500——
2021-09-30$97.36$97.361,751,900——
2021-09-29$98.61$98.611,037,800——
2021-09-28$97.08$97.081,328,400——
2021-09-27$97.10$97.101,594,800——
2021-09-24$96.52$96.52811,900——
2021-09-23$96.05$96.051,215,000——
2021-09-22$95.85$95.85866,300——
2021-09-21$93.73$93.731,088,600——
2021-09-20$94.53$94.531,563,600——
2021-09-17$95.78$95.782,250,500——
2021-09-16$97.29$97.29736,300——
2021-09-15$97.41$97.41878,400——
2021-09-14$96.46$96.461,138,300——
2021-09-13$98.01$98.011,022,800——
2021-09-10$96.91$96.911,241,300——
2021-09-09$98.14$98.141,544,500——
2021-09-08$98.08$98.081,008,500——
2021-09-07$97.98$97.981,631,700——
2021-09-03$98.56$98.561,157,700——
2021-09-02$97.90$97.901,121,500——
2021-09-01$97.35$97.351,628,000——
2021-08-31$96.30$96.302,170,400——
2021-08-30$96.02$96.02901,100——
2021-08-27$95.62$95.62932,500——
2021-08-26$93.64$93.64967,000——
2021-08-25$94.49$94.491,175,900——
2021-08-24$92.89$92.89943,300——
2021-08-23$93.16$93.16800,200——
2021-08-20$92.66$92.661,183,900——
2021-08-19$91.76$91.761,120,500——
2021-08-18$91.84$91.841,103,000——
2021-08-17$92.92$92.921,481,700——
2021-08-16$94.34$94.341,060,500——
2021-08-13$95.38$95.38735,800——
2021-08-12$95.60$95.601,666,300——
2021-08-11$96.10$96.101,265,500——
2021-08-10$96.31$96.311,338,300——
2021-08-09$96.30$96.301,272,200——
2021-08-06$97.75$97.75978,100——
2021-08-05$98.13$98.131,377,500——
2021-08-04$96.64$96.641,713,400——
2021-08-03$96.21$96.211,166,600——
2021-08-02$95.65$95.651,032,800——
2021-07-30$96.46$96.461,670,300——
2021-07-29$95.56$95.561,887,500——
2021-07-28$91.00$91.001,991,400——
2021-07-27$91.35$91.351,884,400——
2021-07-26$89.20$89.201,309,800——
2021-07-23$87.73$87.731,834,700——
2021-07-22$86.69$86.691,654,600——
2021-07-21$85.96$85.961,240,300——
2021-07-20$83.86$83.861,270,900——
2021-07-19$80.54$80.541,692,100——
2021-07-16$82.96$82.96684,100——
2021-07-15$83.50$83.501,180,500——
2021-07-14$83.49$83.49936,600——
2021-07-13$83.19$83.191,156,000——
2021-07-12$85.81$85.811,345,000——
2021-07-09$85.83$85.831,554,800——
2021-07-08$84.25$84.251,229,200——
2021-07-07$85.14$85.141,534,700——
2021-07-06$84.94$84.942,008,900——
2021-07-02$85.92$85.92983,400——
2021-07-01$87.18$87.181,194,300——
2021-06-30$85.73$85.731,445,100——
2021-06-29$85.99$85.991,018,700——
2021-06-28$86.72$86.72829,800——
2021-06-25$87.23$87.231,730,600——
2021-06-24$87.72$87.721,039,400——
2021-06-23$86.57$86.571,649,300——
2021-06-22$88.36$88.361,581,200——
2021-06-21$89.00$89.001,843,100——
2021-06-18$86.36$86.362,206,800——
2021-06-17$87.33$87.331,346,800——
2021-06-16$87.79$87.791,460,100——
2021-06-15$89.11$89.111,457,200——
2021-06-14$87.70$87.701,196,600——
2021-06-11$88.71$88.711,040,200——
2021-06-10$88.02$88.021,232,400——
2021-06-09$89.04$89.041,138,300——
2021-06-08$89.41$89.411,630,800——
2021-06-07$87.74$87.741,716,100——
2021-06-04$87.97$87.971,309,600——
2021-06-03$88.80$88.801,235,000——
2021-06-02$90.01$90.011,537,800——
2021-06-01$89.66$89.661,906,800——
2021-05-28$87.78$87.781,252,700——
2021-05-27$87.59$87.593,177,000——
2021-05-26$88.22$88.221,557,700——
2021-05-25$88.12$88.121,371,800——
2021-05-24$88.76$88.761,221,700——
2021-05-21$87.18$87.181,281,500——
2021-05-20$87.75$87.751,365,400——
2021-05-19$84.89$84.891,897,100——
2021-05-18$85.64$85.641,765,700——
2021-05-17$86.68$86.681,053,500——
2021-05-14$86.32$86.322,016,100——
2021-05-13$86.38$86.381,600,500——
2021-05-12$84.38$84.381,742,700——
2021-05-11$85.73$85.731,572,500——
2021-05-10$86.59$86.591,885,900——
2021-05-07$86.90$86.901,271,400——
2021-05-06$85.32$85.322,082,400——
2021-05-05$84.96$84.961,630,700——
2021-05-04$85.43$85.431,477,300——
2021-05-03$85.39$85.391,312,800——
2021-04-30$85.20$85.201,382,500——
2021-04-29$85.15$85.151,584,500——
2021-04-28$82.63$82.631,394,900——
2021-04-27$83.48$83.481,328,200——
2021-04-26$84.05$84.051,445,600——
2021-04-23$82.90$82.901,369,400——
2021-04-22$81.61$81.611,574,800——
2021-04-21$81.30$81.302,475,900——
2021-04-20$81.41$81.411,372,300——
2021-04-19$82.34$82.341,222,800——
2021-04-16$81.82$81.821,369,500——
2021-04-15$81.78$81.781,524,300——
2021-04-14$81.02$81.021,367,200——
2021-04-13$78.94$78.942,113,300——
2021-04-12$80.98$80.981,172,200——
2021-04-09$80.42$80.42954,700——
2021-04-08$78.77$78.771,448,000——
2021-04-07$78.40$78.401,786,900——
2021-04-06$79.64$79.641,612,400——
2021-04-05$80.93$80.932,370,400——
2021-04-01$80.05$80.051,784,700——
2021-03-31$79.11$79.112,628,800——
2021-03-30$79.12$79.122,002,500——
2021-03-29$77.30$77.301,296,100——
2021-03-26$79.09$79.091,250,200——
2021-03-25$76.43$76.431,442,500——
2021-03-24$74.16$74.161,377,400——
2021-03-23$74.98$74.982,209,500——
2021-03-22$75.93$75.931,656,400——
2021-03-19$76.74$76.742,416,100——
2021-03-18$78.35$78.351,014,300——
2021-03-17$79.32$79.321,117,600——
2021-03-16$78.35$78.351,350,200——
2021-03-15$80.57$80.571,561,700——
2021-03-12$79.28$79.281,127,900——
2021-03-11$78.56$78.561,585,400——
2021-03-10$76.81$76.811,699,600——
2021-03-09$74.95$74.951,980,500——
2021-03-08$76.69$76.691,464,500——
2021-03-05$77.28$77.281,728,000——
2021-03-04$76.63$76.632,262,100——
2021-03-03$77.91$77.912,068,100——
2021-03-02$77.99$77.992,371,200——
2021-03-01$77.55$77.552,273,800——
2021-02-26$75.77$75.772,695,900——
2021-02-25$74.57$74.572,719,900——
2021-02-24$77.18$77.182,471,300——
2021-02-23$77.88$77.885,021,000——
2021-02-22$75.25$75.253,540,400——
2021-02-19$72.74$72.742,254,800——
2021-02-18$69.81$69.812,134,300——
2021-02-17$69.72$69.721,230,800——
2021-02-16$70.56$70.562,395,100——
2021-02-12$71.33$71.331,693,200——
2021-02-11$70.35$70.351,656,000——
2021-02-10$68.10$68.10842,900——
2021-02-09$67.44$67.441,107,500——
2021-02-08$67.93$67.93811,000——
2021-02-05$67.42$67.421,038,000——
2021-02-04$67.66$67.661,712,500——
2021-02-03$65.67$65.671,630,500——
2021-02-02$65.44$65.441,620,700——
2021-02-01$63.70$63.701,706,500——
2021-01-29$60.98$60.982,026,000——
2021-01-28$63.99$63.992,049,100——
2021-01-27$62.66$62.661,974,800——
2021-01-26$63.13$63.131,650,700——
2021-01-25$65.12$65.121,795,300——
2021-01-22$66.02$66.022,155,400——
2021-01-21$64.99$64.99994,000——
2021-01-20$64.90$64.901,375,300——
2021-01-19$63.61$63.611,399,500——
2021-01-15$63.52$63.521,619,300——
2021-01-14$62.26$62.261,579,700——
2021-01-13$61.81$61.811,251,600——
2021-01-12$63.04$63.041,182,800——
2021-01-11$62.24$62.241,770,900——
2021-01-08$62.64$62.641,381,900——
2021-01-07$61.50$61.502,782,300——
2021-01-06$60.61$60.612,241,500——
2021-01-05$59.42$59.422,153,700——
2021-01-04$59.50$59.502,671,700——