Cboe US - Nasdaq Real Time Price USD

Cboe Global Markets, Inc. (CBOE)

180.91 -0.78 (-0.43%)
As of 11:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 181.40 181.55 180.33 180.91 180.91 66,909
Apr 25, 2024 179.83 182.40 178.60 181.69 181.69 712,900
Apr 24, 2024 177.60 180.30 177.10 179.39 179.39 579,200
Apr 23, 2024 180.32 180.74 177.82 178.82 178.82 641,200
Apr 22, 2024 180.82 182.31 179.10 179.99 179.99 585,600
Apr 19, 2024 178.27 181.03 178.12 180.85 180.85 882,400
Apr 18, 2024 176.71 178.05 175.40 177.51 177.51 692,400
Apr 17, 2024 176.73 177.82 175.00 176.96 176.96 585,200
Apr 16, 2024 177.63 179.55 176.47 176.71 176.71 661,800
Apr 15, 2024 180.04 180.52 177.27 177.37 177.37 752,300
Apr 12, 2024 177.06 179.59 176.59 178.51 178.51 1,083,600
Apr 11, 2024 180.15 180.67 175.63 177.50 177.50 900,300
Apr 10, 2024 179.46 181.30 179.08 180.00 180.00 777,500
Apr 9, 2024 182.12 182.47 177.10 179.13 179.13 896,900
Apr 8, 2024 180.99 183.53 180.86 182.37 182.37 711,400
Apr 5, 2024 182.07 183.07 179.60 180.93 180.93 713,000
Apr 4, 2024 180.20 184.43 179.60 181.57 181.57 946,100
Apr 3, 2024 182.51 183.30 178.83 178.83 178.83 739,700
Apr 2, 2024 181.07 183.11 181.07 182.65 182.65 583,100
Apr 1, 2024 183.05 183.99 180.88 181.87 181.87 516,900
Mar 28, 2024 180.14 183.73 179.94 183.73 183.73 1,015,800
Mar 27, 2024 178.50 180.17 178.21 180.17 180.17 629,300
Mar 26, 2024 179.50 180.40 177.77 178.11 178.11 895,600
Mar 25, 2024 181.48 182.00 179.31 179.60 179.60 692,200
Mar 22, 2024 183.61 183.61 180.45 180.92 180.92 741,800
Mar 21, 2024 181.32 184.25 181.32 184.20 184.20 866,500
Mar 20, 2024 183.52 183.53 181.23 183.20 183.20 730,400
Mar 19, 2024 183.12 184.57 182.67 183.53 183.53 818,000
Mar 18, 2024 184.00 185.59 183.04 183.70 183.70 626,600
Mar 15, 2024 179.01 183.91 178.75 183.52 183.52 1,391,800
Mar 14, 2024 183.66 183.73 180.41 181.13 181.13 862,400
Mar 13, 2024 182.94 185.62 182.05 183.50 183.50 925,500
Mar 12, 2024 184.65 184.74 181.51 181.70 181.70 980,400
Mar 11, 2024 185.82 187.47 183.35 183.83 183.83 789,700
Mar 8, 2024 183.63 186.97 182.26 186.69 186.69 859,900
Mar 7, 2024 188.51 189.50 182.37 183.81 183.81 1,512,900
Mar 6, 2024 189.83 190.83 186.87 187.62 187.62 718,000
Mar 5, 2024 189.14 190.50 185.23 190.25 190.25 914,100
Mar 4, 2024 187.35 191.34 186.27 189.36 189.36 1,521,400
Mar 1, 2024 192.33 192.70 186.90 187.02 187.02 1,026,300
Feb 29, 2024 194.40 194.63 190.46 192.00 192.00 1,183,000
Feb 28, 2024 195.51 195.96 193.95 195.78 195.78 529,100
Feb 27, 2024 197.50 197.66 193.23 194.86 194.86 723,000
Feb 26, 2024 197.98 199.00 196.43 196.57 196.57 639,000
Feb 23, 2024 196.80 197.88 196.34 197.15 197.15 1,121,800
Feb 22, 2024 195.66 196.83 191.52 195.52 195.52 1,682,000
Feb 21, 2024 192.61 195.68 189.40 189.91 189.91 1,039,600
Feb 20, 2024 186.96 192.16 186.74 191.72 191.72 1,393,500
Feb 16, 2024 186.70 187.98 186.22 186.69 186.69 434,800
Feb 15, 2024 185.44 186.06 184.29 186.06 186.06 491,400
Feb 14, 2024 186.74 187.04 183.68 184.76 184.76 591,600
Feb 13, 2024 185.65 187.00 183.52 185.20 185.20 578,100
Feb 12, 2024 184.19 184.63 182.17 184.44 184.44 522,100
Feb 9, 2024 183.88 185.92 182.72 183.50 183.50 577,100
Feb 8, 2024 186.18 186.27 183.58 184.16 184.16 547,300
Feb 7, 2024 182.35 185.84 182.10 184.46 184.46 743,100
Feb 6, 2024 182.98 182.98 178.52 180.41 180.41 510,000
Feb 5, 2024 180.32 182.83 180.08 181.75 181.75 802,000
Feb 2, 2024 180.97 187.02 180.80 182.78 182.78 1,178,100
Feb 1, 2024 183.85 185.17 181.06 184.73 184.73 1,217,400
Jan 31, 2024 183.78 185.98 183.46 183.85 183.85 968,200
Jan 30, 2024 184.41 185.33 181.67 183.26 183.26 777,300
Jan 29, 2024 185.51 186.23 182.57 183.50 183.50 953,500
Jan 26, 2024 188.11 188.88 186.37 186.43 186.43 549,000
Jan 25, 2024 188.90 189.72 187.22 188.69 188.69 672,500
Jan 24, 2024 189.41 190.16 188.51 188.80 188.80 620,600
Jan 23, 2024 186.15 188.95 184.40 188.87 188.87 927,500
Jan 22, 2024 186.00 187.17 184.74 185.86 185.86 596,400
Jan 19, 2024 186.67 187.55 185.38 185.38 185.38 495,600
Jan 18, 2024 187.40 187.60 184.68 186.93 186.93 762,700
Jan 17, 2024 184.00 188.35 183.54 187.13 187.13 1,099,100
Jan 16, 2024 181.06 184.48 181.00 183.68 183.68 1,099,600
Jan 12, 2024 177.94 180.87 177.15 180.68 180.68 638,800
Jan 11, 2024 175.83 178.25 175.83 177.80 177.80 728,900
Jan 10, 2024 174.98 176.18 174.04 175.61 175.61 543,200
Jan 9, 2024 176.37 176.60 174.88 175.50 175.50 725,500
Jan 8, 2024 174.12 176.40 172.70 176.40 176.40 694,800
Jan 5, 2024 174.36 175.73 172.31 173.13 173.13 818,700
Jan 4, 2024 175.11 176.06 173.29 173.55 173.55 841,600
Jan 3, 2024 178.49 179.04 173.01 174.88 174.88 756,800
Jan 2, 2024 178.36 179.86 175.56 178.20 178.20 668,900
Dec 29, 2023 177.85 179.09 177.44 178.56 178.56 521,900
Dec 28, 2023 176.04 178.64 176.04 177.84 177.84 682,600
Dec 27, 2023 174.11 175.63 173.64 175.61 175.61 475,600
Dec 26, 2023 175.86 175.86 173.50 173.69 173.69 433,300
Dec 22, 2023 175.85 176.37 174.79 175.53 175.53 420,200
Dec 21, 2023 174.63 176.30 174.15 176.11 176.11 651,500
Dec 20, 2023 176.13 177.14 173.52 174.10 174.10 891,100
Dec 19, 2023 175.88 176.99 174.68 176.99 176.99 602,800
Dec 18, 2023 175.04 176.49 173.19 174.99 174.99 656,500
Dec 15, 2023 172.06 175.04 171.30 175.04 175.04 1,325,600
Dec 14, 2023 178.95 178.95 168.38 172.28 172.28 1,969,900
Dec 13, 2023 178.21 179.67 175.75 178.47 178.47 1,155,400
Dec 12, 2023 178.14 180.28 177.44 178.42 178.42 771,300
Dec 11, 2023 179.26 179.45 177.69 178.00 178.00 968,300
Dec 8, 2023 176.79 179.08 176.01 178.72 178.72 806,100
Dec 7, 2023 177.56 178.23 175.14 177.26 177.26 1,002,600
Dec 6, 2023 182.33 182.33 175.40 177.76 177.76 1,171,200
Dec 5, 2023 181.61 182.19 180.11 181.96 181.96 695,200
Dec 4, 2023 180.72 181.82 180.00 181.78 181.78 1,087,100
Dec 1, 2023 182.23 183.74 180.26 180.26 180.26 1,393,000
Nov 30, 2023 180.00 182.19 179.84 182.19 182.19 1,632,300
Nov 29, 2023 0.55 Dividend
Nov 29, 2023 180.88 180.88 178.54 179.50 179.50 797,800
Nov 28, 2023 181.12 182.33 179.57 180.89 180.34 1,075,100
Nov 27, 2023 180.30 180.83 179.72 180.40 179.85 637,900
Nov 24, 2023 179.69 180.42 179.30 180.06 179.51 210,500
Nov 22, 2023 179.27 180.23 177.19 180.06 179.51 591,600
Nov 21, 2023 177.38 179.96 176.95 176.95 176.41 727,500
Nov 20, 2023 176.16 177.41 175.91 176.80 176.26 769,000
Nov 17, 2023 177.29 177.79 176.30 176.66 176.12 1,136,500
Nov 16, 2023 176.54 177.79 176.28 177.79 177.25 817,300
Nov 15, 2023 177.39 178.24 176.57 176.98 176.44 1,031,500
Nov 14, 2023 178.96 178.96 175.84 177.39 176.85 1,497,500
Nov 13, 2023 175.79 178.48 175.30 178.48 177.94 737,600
Nov 10, 2023 176.06 177.31 174.95 174.97 174.44 716,500
Nov 9, 2023 174.64 176.35 173.79 176.35 175.81 604,900
Nov 8, 2023 175.31 175.40 171.91 173.99 173.46 536,900
Nov 7, 2023 174.09 176.18 172.85 172.89 172.36 871,500
Nov 6, 2023 171.06 174.99 170.06 174.08 173.55 1,291,000
Nov 3, 2023 163.10 170.18 162.38 169.50 168.98 1,450,500
Nov 2, 2023 165.86 167.21 162.70 162.80 162.31 1,251,300
Nov 1, 2023 164.73 166.77 164.58 165.68 165.18 755,800
Oct 31, 2023 163.92 165.03 163.00 163.89 163.39 765,300
Oct 30, 2023 162.06 163.76 162.01 163.50 163.00 714,000
Oct 27, 2023 164.40 164.88 161.26 161.26 160.77 821,300
Oct 26, 2023 162.23 165.38 162.23 163.89 163.39 677,400
Oct 25, 2023 161.93 163.78 161.16 162.42 161.93 762,200
Oct 24, 2023 161.26 163.17 161.26 162.27 161.78 732,300
Oct 23, 2023 161.30 161.80 160.47 161.23 160.74 706,600
Oct 20, 2023 162.60 163.99 160.93 161.97 161.48 699,500
Oct 19, 2023 164.86 164.86 162.16 162.73 162.24 643,700
Oct 18, 2023 164.18 165.87 163.03 163.70 163.20 749,200
Oct 17, 2023 162.69 164.06 162.23 163.57 163.07 625,800
Oct 16, 2023 161.36 163.68 161.36 163.20 162.70 864,500
Oct 13, 2023 160.21 162.14 158.84 162.08 161.59 919,000
Oct 12, 2023 160.61 161.79 159.41 160.85 160.36 772,500
Oct 11, 2023 161.11 162.21 159.67 161.58 161.09 943,800
Oct 10, 2023 162.75 164.40 161.55 161.55 161.06 736,100
Oct 9, 2023 160.27 164.25 160.00 162.87 162.37 619,500
Oct 6, 2023 159.45 161.99 159.40 161.65 161.16 895,000
Oct 5, 2023 160.79 160.94 158.85 160.21 159.72 734,800
Oct 4, 2023 156.93 160.18 156.76 159.96 159.47 1,022,500
Oct 3, 2023 155.21 157.69 155.17 157.24 156.76 554,800
Oct 2, 2023 155.41 156.80 154.22 156.80 156.32 538,800
Sep 29, 2023 155.82 157.94 155.23 156.21 155.74 662,200
Sep 28, 2023 155.34 156.73 155.05 156.40 155.92 394,900
Sep 27, 2023 155.64 155.96 154.64 154.77 154.30 521,700
Sep 26, 2023 155.09 156.88 154.79 155.93 155.46 793,500
Sep 25, 2023 156.21 157.35 154.94 155.37 154.90 638,900
Sep 22, 2023 155.39 157.42 155.19 157.10 156.62 587,000
Sep 21, 2023 155.13 155.68 154.34 155.32 154.85 727,100
Sep 20, 2023 155.90 157.38 155.12 155.13 154.66 627,500
Sep 19, 2023 151.70 158.71 151.70 155.87 155.40 1,649,600
Sep 18, 2023 150.87 151.97 150.34 151.70 151.24 481,700
Sep 15, 2023 149.75 151.06 148.14 149.26 148.81 1,309,500
Sep 14, 2023 150.95 151.61 149.25 150.64 150.18 730,100
Sep 13, 2023 152.34 153.09 150.87 151.62 151.16 853,700
Sep 12, 2023 154.33 154.81 152.80 153.16 152.69 446,000
Sep 11, 2023 152.84 154.62 152.53 154.62 154.15 379,600
Sep 8, 2023 154.40 154.89 153.06 153.06 152.59 441,000
Sep 7, 2023 150.90 153.80 150.44 153.56 153.09 847,100
Sep 6, 2023 148.61 151.16 148.53 149.98 149.52 614,900
Sep 5, 2023 149.26 150.51 148.88 149.00 148.55 346,000
Sep 1, 2023 149.08 150.83 149.08 150.36 149.90 424,900
Aug 31, 2023 149.56 150.54 149.03 149.71 149.25 457,800
Aug 30, 2023 0.55 Dividend
Aug 30, 2023 149.36 150.79 149.16 149.89 149.43 638,600
Aug 29, 2023 151.71 152.11 150.12 150.27 149.26 431,400
Aug 28, 2023 150.62 151.78 150.40 151.68 150.67 396,700
Aug 25, 2023 148.43 151.80 148.00 151.23 150.22 839,600
Aug 24, 2023 150.57 151.48 148.44 148.87 147.87 392,300
Aug 23, 2023 149.54 152.37 149.54 150.12 149.12 596,400
Aug 22, 2023 150.19 150.59 149.05 149.79 148.79 524,900
Aug 21, 2023 151.02 151.21 149.87 150.59 149.58 607,300
Aug 18, 2023 150.49 151.14 149.64 150.12 149.12 815,700
Aug 17, 2023 148.42 151.15 148.42 149.78 148.78 732,100
Aug 16, 2023 148.82 150.18 148.82 149.99 148.99 469,700
Aug 15, 2023 148.60 149.70 148.15 149.34 148.34 558,500
Aug 14, 2023 150.86 150.90 148.35 148.53 147.54 758,900
Aug 11, 2023 147.31 150.79 147.31 150.25 149.24 1,020,400
Aug 10, 2023 147.34 148.76 146.82 148.36 147.37 686,100
Aug 9, 2023 147.00 148.28 145.78 146.18 145.20 496,000
Aug 8, 2023 144.95 147.57 144.90 145.96 144.98 639,600
Aug 7, 2023 144.67 147.80 144.67 146.29 145.31 738,800
Aug 4, 2023 139.02 147.37 138.70 145.57 144.60 1,316,400
Aug 3, 2023 139.32 140.81 137.00 140.01 139.07 932,800
Aug 2, 2023 139.58 141.48 138.84 139.81 138.87 577,900
Aug 1, 2023 140.39 141.44 139.79 139.85 138.91 881,500
Jul 31, 2023 139.87 141.08 139.60 139.68 138.75 833,300
Jul 28, 2023 142.75 142.75 140.35 140.36 139.42 617,900
Jul 27, 2023 143.50 143.70 141.03 141.60 140.65 574,900
Jul 26, 2023 141.92 143.83 141.92 143.72 142.76 376,100
Jul 25, 2023 141.47 143.02 141.47 142.98 142.02 366,200
Jul 24, 2023 142.57 143.51 142.05 142.31 141.36 516,100
Jul 21, 2023 142.63 143.54 141.62 143.49 142.53 418,500
Jul 20, 2023 139.64 142.28 139.31 142.22 141.27 532,100
Jul 19, 2023 141.38 141.45 138.57 140.19 139.25 492,600
Jul 18, 2023 140.64 141.38 139.69 140.19 139.25 547,300
Jul 17, 2023 141.63 142.50 141.03 141.03 140.09 559,500
Jul 14, 2023 140.07 142.66 139.35 141.63 140.68 764,500
Jul 13, 2023 137.00 140.62 137.00 140.48 139.54 885,300
Jul 12, 2023 138.80 138.80 135.72 136.46 135.55 589,300
Jul 11, 2023 136.63 138.71 135.83 137.60 136.68 482,900
Jul 10, 2023 135.02 136.83 135.02 136.00 135.09 291,500
Jul 7, 2023 136.15 137.94 135.78 135.84 134.93 343,100
Jul 6, 2023 138.27 138.99 136.33 136.90 135.98 407,700
Jul 5, 2023 138.27 138.27 136.11 138.07 137.15 468,600
Jul 3, 2023 138.70 138.70 137.20 137.40 136.48 213,400
Jun 30, 2023 137.14 138.42 136.54 138.01 137.09 526,800
Jun 29, 2023 135.35 136.26 134.41 135.76 134.85 353,300
Jun 28, 2023 133.15 135.20 133.14 134.52 133.62 398,400
Jun 27, 2023 133.02 134.66 133.02 134.09 133.19 385,700
Jun 26, 2023 134.88 135.50 133.36 133.75 132.86 391,500
Jun 23, 2023 136.20 137.45 135.17 135.33 134.42 776,800
Jun 22, 2023 137.43 137.43 135.87 137.41 136.49 373,100
Jun 21, 2023 137.69 137.69 136.27 136.51 135.60 716,200
Jun 20, 2023 137.40 138.07 135.82 136.88 135.96 571,900
Jun 16, 2023 139.25 139.25 136.00 137.36 136.44 1,109,500
Jun 15, 2023 138.11 139.14 137.31 138.08 137.16 641,000
Jun 14, 2023 135.05 138.81 134.98 138.81 137.88 622,400
Jun 13, 2023 136.38 136.99 135.16 135.77 134.86 697,700
Jun 12, 2023 138.90 139.00 134.69 135.47 134.56 860,600
Jun 9, 2023 135.53 138.66 135.07 138.43 137.50 886,000
Jun 8, 2023 134.20 135.64 132.95 135.64 134.73 686,100
Jun 7, 2023 131.25 133.79 130.92 133.03 132.14 896,600
Jun 6, 2023 135.50 135.85 131.33 131.72 130.84 847,300
Jun 5, 2023 133.98 135.84 133.98 135.06 134.16 629,700
Jun 2, 2023 133.98 136.39 133.74 135.18 134.28 753,500
Jun 1, 2023 133.00 133.60 131.94 133.60 132.71 803,500
May 31, 2023 131.36 133.50 131.36 132.42 131.53 1,241,500
May 30, 2023 0.50 Dividend
May 30, 2023 132.27 133.68 131.23 132.31 131.42 653,000
May 26, 2023 133.47 134.76 133.40 133.77 132.38 398,100
May 25, 2023 135.06 135.06 133.39 133.85 132.46 574,700
May 24, 2023 134.36 136.60 134.32 135.53 134.12 379,300
May 23, 2023 138.29 138.76 135.45 135.55 134.14 625,900
May 22, 2023 138.42 139.91 138.26 139.28 137.83 366,600
May 19, 2023 137.04 138.97 136.87 138.97 137.52 700,300
May 18, 2023 138.19 138.19 136.22 137.25 135.82 425,900
May 17, 2023 138.14 138.89 136.46 136.57 135.15 619,500
May 16, 2023 139.54 139.54 137.98 138.03 136.59 526,900
May 15, 2023 139.84 139.84 138.18 139.02 137.57 536,400
May 12, 2023 139.51 140.82 138.26 138.78 137.34 771,900
May 11, 2023 138.45 139.95 138.45 139.04 137.59 836,700
May 10, 2023 136.81 138.83 136.29 138.45 137.01 803,800
May 9, 2023 136.56 136.93 135.21 136.06 134.64 734,100
May 8, 2023 136.90 137.19 135.20 136.47 135.05 673,600
May 5, 2023 137.29 138.97 133.40 136.58 135.16 962,900
May 4, 2023 138.11 139.53 136.98 137.07 135.64 836,400
May 3, 2023 138.73 139.33 137.55 138.31 136.87 557,700
May 2, 2023 138.61 138.87 137.09 138.73 137.29 778,800
May 1, 2023 139.98 140.07 138.01 138.32 136.88 670,500
Apr 28, 2023 138.27 140.15 138.12 139.70 138.25 553,300
Apr 27, 2023 137.26 138.27 136.78 138.20 136.76 388,400
Apr 26, 2023 138.55 139.58 137.06 137.66 136.23 679,200

Related Tickers

CME CME Group Inc.
211.41
-0.53%
 
ICE Intercontinental Exchange, Inc.
131.75
-0.05%
 
NDAQ Nasdaq, Inc.
60.30
+0.02%
 
FDS FactSet Research Systems Inc.
421.66
+0.70%
 
MCO Moody's Corporation
376.92
+0.46%
 
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.14%
 
MORN Morningstar, Inc.
288.75
+0.45%
 
SPGI S&P Global Inc.
416.33
+0.20%
 
DB1.DE Deutsche Börse AG
183.35
+1.05%
 
LNSTY London Stock Exchange Group plc
28.28
-0.18%