CBRE: CBRE Group Inc.

As of Friday, July 18th, 2025

$ 139.47

+0.70 +0.50%

Open: 139.43
High: 140.00
Low: 138.65
Volume: 995,864
Previous Close on Thursday, July 17th, 2025

$ 138.77

+0.42 +0.30%

Open: 138.51
High: 139.65
Low: 137.75
Volume: 1,092,133
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 139.43 140.00 138.65 139.47 995,864 +0.70 +0.50
2025-07-17 138.51 139.65 137.75 138.77 1,092,133 +0.42 +0.30
2025-07-16 137.95 138.86 135.44 138.35 1,584,453 +1.31 +0.96
2025-07-15 141.23 141.50 136.93 137.04 1,994,892 -3.98 -2.82
2025-07-14 140.44 141.62 140.03 141.02 824,919 +0.52 +0.37
2025-07-11 139.53 140.69 139.21 140.50 1,049,015 -0.71 -0.50
2025-07-10 139.84 142.46 139.44 141.21 923,003 +1.46 +1.04
2025-07-09 141.27 141.54 139.28 139.75 1,379,638 -0.14 -0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 141.62
On 2025-07-14
135.44
On 2025-07-16
-1.03 -0.73 141.62
On 2025-07-14
135.44
On 2025-07-16
-4.36 138.93
10D 143.47
On 2025-07-08
135.44
On 2025-07-16
-3.71 -2.59 143.47
On 2025-07-08
135.44
On 2025-07-16
-5.60 139.85
20D 144.15
On 2025-07-03
132.66
On 2025-06-23
6.00 4.50 144.15
On 2025-07-03
135.44
On 2025-07-16
-6.04 139.51
WTD 141.62
On 2025-07-14
135.44
On 2025-07-16
-1.03 -0.73 141.62
On 2025-07-14
135.44
On 2025-07-16
-4.36 138.93
MTD 144.15
On 2025-07-03
135.44
On 2025-07-16
-0.65 -0.46 144.15
On 2025-07-03
135.44
On 2025-07-16
-6.04 140.45
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

40.00 -0.35 -0.87 824,551
ENR

Energizer Holdings Inc.

22.92 -0.27 -1.16 1,716,753
ABEV

Ambev S.A.

2.35 -0.03 -1.26 26,991,139
CB

Chubb Limited

274.13 -1.33 -0.48 2,977,832
CBRE

CBRE Group Inc.

139.47 +0.70 +0.50 995,864