CBRE Group Stock Price History
NYSE: CBREFinanceReal EstateUSD
130.80-0.28 (-0.21%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
CBRE price history at a glance
The price history for CBRE Group (CBRE) on this page begins on June 7, 2004, when the stock closed at $6.12; it most recently closed at $130.80 on October 5, 2026. The highest price in this record is $174.27, reached on February 9, 2026; the latest close is 24.9% below that peak. Across the 21 complete calendar years in the table, CBRE finished higher in 14 and lower in 7. Its best year was 2009 (+202.9%) and its worst was 2008 (-76.9%).
Over roughly 22 years the share price changed +2038.4%, a 14.7% compound annual price return (excluding dividends). In the last 12 months alone, CBRE has lost 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $174.27
- Date of high
- Feb 9, 2026
- Low since 2004
- $2.34
- Date of low
- Mar 16, 2009
- 52-week high
- $174.27
- 52-week low
- $121.69
- Last close
- $130.80
CBRE returns
1 week
+0.94%
1 month
-6.36%
3 months
-6.26%
6 months
-7.38%
Year to date
-18.65%
1 year
-14.21%
3 years
+83.07%
5 years
+28.91%
CBRE price return, excluding dividends.
CBRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.80 | -18.35% |
| 2025 | 160.19 | +21.82% |
| 2024 | 131.50 | +41.26% |
| 2023 | 93.09 | +20.96% |
| 2022 | 76.96 | -29.08% |
| 2021 | 108.51 | +73.01% |
| 2020 | 62.72 | +2.87% |
| 2019 | 60.97 | +54.55% |
| 2018 | 39.45 | -8.91% |
| 2017 | 43.31 | +37.54% |
| 2016 | 31.49 | -8.94% |
| 2015 | 34.58 | -0.26% |
| 2014 | 34.67 | +31.33% |
| 2013 | 26.40 | +27.41% |
| 2012 | 20.72 | +36.14% |
| 2011 | 15.22 | -25.68% |
| 2010 | 20.48 | +50.92% |
| 2009 | 13.57 | +202.90% |
| 2008 | 4.48 | -76.91% |
| 2007 | 19.40 | -41.57% |
| 2006 | 33.20 | +69.24% |
| 2005 | 19.62 | +75.41% |
| 2004* | 11.18 | +82.83% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CBRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 131.19 | 132.02 | 128.88 | 130.80 | -0.21% | |
| 126.47 | 131.49 | 125.98 | 131.08 | +2.76% | |
| 129.11 | 130.15 | 124.73 | 127.56 | -2.37% | |
| 129.84 | 131.87 | 128.96 | 130.66 | +0.97% | |
| 129.52 | 130.77 | 128.60 | 129.40 | -0.14% | |
| 132.52 | 134.52 | 129.47 | 129.58 | -0.73% | |
| 129.00 | 131.17 | 127.19 | 130.53 | +1.60% | |
| 130.96 | 131.84 | 128.33 | 128.47 | -1.81% | |
| 129.41 | 131.26 | 129.29 | 130.84 | +0.38% | |
| 133.33 | 133.33 | 128.62 | 130.35 | -3.12% | |
| 136.61 | 137.87 | 134.47 | 134.55 | -1.45% | |
| 136.74 | 138.72 | 135.45 | 136.53 | +0.09% | |
| 139.50 | 140.63 | 135.32 | 136.41 | -3.29% | |
| 144.53 | 144.57 | 139.69 | 141.05 | -1.51% | |
| 141.45 | 143.60 | 140.73 | 143.21 | +2.66% | |
| 137.36 | 139.95 | 137.36 | 139.50 | +0.13% | |
| 140.92 | 142.23 | 139.01 | 139.32 | +0.55% | |
| 140.72 | 143.65 | 138.13 | 138.56 | -1.11% | |
| 139.20 | 140.89 | 138.30 | 140.11 | -0.56% | |
| 140.85 | 142.43 | 139.63 | 140.90 | +0.28% | |
| 140.28 | 142.16 | 139.49 | 140.51 | +1.83% | |
| 138.04 | 141.68 | 137.24 | 137.99 | -1.21% | |
| 141.57 | 143.32 | 139.68 | 139.68 | -1.81% | |
| 145.63 | 146.45 | 142.20 | 142.26 | -3.78% | |
| 146.83 | 148.92 | 145.41 | 147.85 | -0.60% | |
| 144.78 | 150.11 | 144.78 | 148.74 | +4.70% | |
| 146.21 | 148.18 | 141.64 | 142.06 | -1.66% | |
| 144.81 | 146.58 | 142.99 | 144.46 | -0.93% | |
| 149.34 | 150.79 | 145.71 | 145.81 | -3.32% | |
| 147.56 | 151.85 | 147.27 | 150.82 | +2.45% | |
| 149.51 | 150.92 | 146.80 | 147.22 | -2.09% | |
| 151.17 | 152.97 | 150.07 | 150.36 | -0.91% | |
| 151.43 | 153.00 | 150.03 | 151.74 | -0.13% | |
| 152.59 | 154.17 | 150.31 | 151.93 | -0.11% | |
| 152.59 | 153.57 | 150.37 | 152.10 | +0.20% | |
| 152.40 | 154.32 | 151.49 | 151.79 | -2.12% | |
| 149.05 | 156.55 | 148.32 | 155.07 | +5.27% | |
| 148.47 | 150.77 | 147.21 | 147.30 | -0.45% | |
| 151.48 | 151.94 | 147.90 | 147.96 | -3.21% | |
| 152.04 | 153.25 | 150.44 | 152.86 | +0.64% | |
| 147.66 | 152.02 | 147.21 | 151.89 | +3.05% | |
| 147.66 | 148.60 | 146.14 | 147.40 | -0.04% | |
| 144.56 | 148.31 | 143.67 | 147.46 | +2.45% | |
| 147.17 | 148.70 | 143.40 | 143.94 | -2.86% | |
| 148.30 | 152.56 | 147.34 | 148.18 | +0.50% | |
| 150.02 | 151.16 | 145.89 | 147.45 | -2.45% | |
| 152.64 | 152.64 | 149.61 | 151.16 | +0.07% | |
| 149.27 | 151.98 | 148.10 | 151.05 | +1.77% | |
| 144.57 | 148.60 | 144.57 | 148.43 | +1.10% | |
| 148.24 | 150.49 | 144.87 | 146.81 | -1.77% | |
| 147.00 | 150.40 | 144.58 | 149.46 | +1.14% | |
| 146.13 | 153.08 | 143.56 | 147.78 | +0.50% | |
| 145.81 | 149.00 | 145.04 | 147.05 | +2.20% | |
| 140.94 | 144.54 | 140.84 | 143.88 | +3.17% | |
| 136.79 | 140.61 | 136.27 | 139.46 | +2.88% | |
| 135.10 | 136.57 | 134.17 | 135.55 | -1.12% | |
| 139.40 | 139.95 | 135.65 | 137.09 | -0.85% | |
| 137.73 | 140.58 | 137.67 | 138.27 | -0.25% | |
| 140.51 | 140.51 | 137.94 | 138.62 | -1.66% | |
| 142.69 | 144.88 | 140.24 | 140.96 | -1.90% | |
| 142.00 | 143.71 | 141.21 | 143.69 | +1.61% | |
| 133.34 | 143.24 | 133.34 | 141.41 | +6.22% | |
| 136.09 | 138.30 | 133.07 | 133.13 | -3.55% | |
| 140.57 | 141.65 | 137.70 | 138.03 | -1.08% | |
| 142.98 | 143.69 | 139.27 | 139.53 | -1.08% | |
| 139.47 | 142.12 | 138.31 | 141.06 | +0.80% | |
| 142.57 | 142.57 | 138.74 | 139.94 | -2.64% | |
| 142.46 | 145.48 | 141.80 | 143.73 | +2.26% | |
| 141.85 | 142.57 | 139.95 | 140.55 | -0.73% | |
| 139.76 | 141.64 | 139.15 | 141.58 | +2.37% | |
| 135.02 | 139.60 | 134.98 | 138.30 | +2.68% | |
| 134.93 | 136.04 | 133.76 | 134.69 | -1.03% | |
| 136.42 | 137.74 | 134.77 | 136.09 | -0.95% | |
| 134.79 | 137.58 | 134.45 | 137.40 | +2.10% | |
| 134.73 | 137.25 | 134.05 | 134.58 | +0.48% | |
| 133.85 | 135.89 | 132.77 | 133.94 | +0.55% | |
| 130.56 | 133.66 | 130.11 | 133.21 | +2.51% | |
| 130.12 | 131.29 | 128.55 | 129.95 | -1.22% | |
| 134.40 | 134.40 | 129.88 | 131.55 | +0.58% | |
| 135.41 | 138.11 | 130.67 | 130.79 | -3.45% | |
| 135.46 | 136.99 | 134.54 | 135.47 | +0.98% | |
| 134.50 | 137.17 | 132.84 | 134.16 | +0.56% | |
| 132.46 | 134.60 | 131.95 | 133.41 | +1.14% | |
| 134.01 | 134.56 | 130.77 | 131.91 | -1.60% | |
| 136.16 | 136.71 | 133.39 | 134.06 | -1.50% | |
| 132.33 | 137.49 | 132.33 | 136.10 | +3.33% | |
| 130.96 | 134.10 | 130.50 | 131.71 | +0.60% | |
| 130.56 | 131.93 | 129.75 | 130.93 | -0.02% | |
| 128.17 | 131.09 | 127.75 | 130.95 | +3.90% | |
| 125.96 | 126.86 | 124.99 | 126.03 | -1.43% | |
| 123.83 | 129.34 | 122.69 | 127.86 | +2.58% | |
| 124.46 | 124.97 | 121.69 | 124.64 | -0.32% | |
| 125.55 | 126.92 | 124.01 | 125.04 | -1.09% | |
| 128.58 | 128.91 | 125.61 | 126.42 | -2.87% | |
| 130.54 | 132.02 | 127.29 | 130.15 | +0.30% | |
| 131.91 | 131.94 | 128.07 | 129.76 | -1.00% | |
| 130.49 | 132.24 | 129.93 | 131.07 | +0.02% | |
| 129.69 | 131.08 | 127.87 | 131.04 | -0.06% | |
| 128.63 | 131.98 | 126.92 | 131.12 | +2.32% | |
| 130.51 | 132.79 | 128.04 | 128.15 | -1.76% | |
| 129.76 | 133.09 | 127.62 | 130.44 | +0.38% | |
| 130.74 | 132.09 | 126.33 | 129.95 | -1.89% | |
| 140.90 | 142.43 | 131.21 | 132.45 | -5.83% | |
| 142.80 | 143.47 | 139.39 | 140.65 | -2.37% | |
| 146.14 | 146.91 | 142.50 | 144.06 | -1.40% | |
| 146.16 | 147.65 | 144.90 | 146.11 | -0.15% | |
| 148.16 | 148.97 | 146.22 | 146.33 | -0.25% | |
| 145.66 | 148.58 | 144.46 | 146.70 | +1.06% | |
| 144.38 | 147.22 | 143.94 | 145.16 | +1.82% | |
| 140.35 | 142.69 | 138.60 | 142.57 | +1.80% | |
| 140.93 | 143.96 | 138.97 | 140.05 | -1.24% | |
| 143.96 | 144.37 | 141.38 | 141.81 | -0.64% | |
| 142.07 | 143.39 | 141.05 | 142.73 | +0.15% | |
| 146.30 | 146.69 | 141.51 | 142.51 | -3.01% | |
| 147.16 | 147.83 | 144.30 | 146.93 | +0.49% | |
| 146.51 | 148.60 | 145.18 | 146.22 | -1.40% | |
| 149.98 | 150.28 | 146.86 | 148.29 | -0.68% | |
| 157.00 | 157.60 | 143.60 | 149.31 | -2.74% | |
| 151.19 | 154.20 | 149.82 | 153.52 | +2.45% | |
| 152.53 | 154.00 | 149.03 | 149.85 | -1.80% | |
| 152.16 | 153.06 | 151.02 | 152.60 | +0.72% | |
| 149.08 | 152.73 | 149.08 | 151.51 | +2.51% | |
| 148.53 | 150.49 | 147.51 | 147.80 | +0.22% | |
| 147.12 | 148.84 | 145.77 | 147.48 | +0.28% | |
| 145.60 | 149.29 | 145.19 | 147.07 | +0.77% | |
| 140.59 | 146.40 | 140.23 | 145.94 | +3.34% | |
| 142.20 | 142.47 | 139.58 | 141.22 | -0.87% | |
| 141.47 | 143.45 | 139.44 | 142.46 | -0.02% | |
| 143.55 | 146.09 | 142.43 | 142.49 | +3.24% | |
| 135.35 | 138.55 | 134.67 | 138.02 | +1.34% | |
| 136.16 | 136.97 | 135.34 | 136.19 | -0.30% | |
| 132.63 | 138.39 | 132.20 | 136.60 | +1.57% | |
| 134.59 | 136.08 | 133.07 | 134.49 | -0.72% | |
| 135.96 | 137.47 | 132.10 | 135.46 | +1.74% | |
| 133.73 | 135.28 | 132.40 | 133.14 | +1.04% | |
| 133.62 | 133.98 | 131.19 | 131.77 | -2.26% | |
| 134.06 | 136.60 | 132.84 | 134.81 | +0.04% | |
| 134.27 | 135.64 | 131.62 | 134.75 | +1.38% | |
| 133.04 | 135.10 | 131.70 | 132.92 | -2.08% | |
| 136.07 | 138.00 | 134.90 | 135.75 | +2.85% | |
| 133.03 | 133.80 | 130.70 | 131.99 | -0.92% | |
| 132.36 | 134.52 | 130.10 | 133.21 | -0.52% | |
| 134.26 | 135.34 | 133.25 | 133.91 | -1.74% | |
| 137.25 | 138.73 | 136.06 | 136.28 | +0.90% | |
| 135.80 | 137.23 | 134.65 | 135.07 | +0.95% | |
| 133.74 | 135.74 | 133.29 | 133.80 | +1.49% | |
| 130.06 | 133.30 | 129.45 | 131.84 | -0.49% | |
| 133.51 | 133.94 | 129.01 | 132.49 | -1.56% | |
| 136.79 | 137.00 | 133.09 | 134.59 | -1.72% | |
| 133.89 | 137.54 | 131.00 | 136.94 | +0.08% | |
| 137.23 | 138.50 | 133.53 | 136.83 | -3.09% | |
| 139.98 | 142.55 | 138.85 | 141.19 | -0.39% | |
| 143.15 | 143.80 | 141.74 | 141.74 | -0.62% | |
| 140.22 | 144.93 | 139.88 | 142.63 | -1.61% | |
| 143.93 | 146.18 | 141.66 | 144.97 | -1.82% | |
| 147.96 | 148.26 | 144.01 | 147.66 | -1.56% | |
| 148.61 | 150.90 | 148.08 | 150.00 | +1.87% | |
| 146.94 | 148.00 | 144.23 | 147.24 | +0.73% | |
| 144.85 | 148.46 | 143.70 | 146.17 | +1.38% | |
| 146.62 | 150.06 | 143.33 | 144.18 | -1.93% | |
| 149.00 | 150.22 | 146.25 | 147.01 | -1.46% | |
| 150.40 | 151.66 | 147.70 | 149.19 | -1.86% | |
| 143.09 | 153.13 | 141.68 | 152.01 | +7.63% | |
| 141.00 | 143.17 | 138.38 | 141.24 | -0.75% | |
| 139.64 | 144.95 | 132.23 | 142.31 | +4.42% | |
| 151.94 | 153.00 | 125.78 | 136.28 | -8.84% | |
| 171.02 | 172.25 | 144.30 | 149.49 | -12.24% | |
| 171.70 | 174.27 | 169.90 | 170.33 | -0.38% | |
| 168.96 | 171.54 | 167.69 | 170.98 | +0.77% | |
| 167.52 | 170.45 | 166.64 | 169.67 | +2.10% | |
| 165.10 | 168.25 | 164.48 | 166.18 | +0.17% | |
| 163.35 | 166.28 | 161.39 | 165.89 | +1.55% | |
| 169.79 | 170.62 | 163.02 | 163.35 | -3.55% | |
| 170.10 | 173.03 | 169.30 | 169.36 | -0.57% | |
| 170.32 | 171.18 | 167.82 | 170.33 | -0.75% | |
| 170.22 | 171.67 | 169.05 | 171.61 | +1.24% | |
| 169.36 | 171.97 | 168.62 | 169.50 | +0.06% | |
| 170.31 | 172.18 | 169.31 | 169.39 | -0.54% | |
| 169.83 | 171.36 | 169.12 | 170.31 | +0.64% | |
| 168.80 | 170.19 | 166.60 | 169.23 | -0.55% | |
| 171.26 | 172.10 | 169.97 | 170.17 | -0.07% | |
| 167.30 | 171.30 | 166.96 | 170.29 | +2.98% | |
| 167.84 | 170.72 | 164.85 | 165.36 | -3.63% | |
| 170.27 | 173.05 | 170.11 | 171.59 | +0.44% | |
| 165.77 | 171.24 | 165.48 | 170.83 | +3.60% | |
| 163.77 | 165.51 | 161.12 | 164.90 | +0.12% | |
| 166.28 | 166.70 | 163.16 | 164.71 | -1.21% | |
| 164.95 | 167.02 | 164.24 | 166.72 | +0.76% | |
| 166.99 | 168.32 | 165.36 | 165.46 | -0.30% | |
| 165.47 | 169.09 | 165.47 | 165.96 | -0.22% | |
| 167.98 | 168.88 | 166.33 | 166.33 | -0.35% | |
| 164.59 | 167.05 | 161.66 | 166.92 | +1.53% | |
| 159.61 | 164.64 | 159.23 | 164.40 | +2.63% | |
| 160.31 | 161.28 | 159.50 | 160.19 | -0.37% | |
| 163.24 | 163.34 | 160.68 | 160.79 | -1.54% | |
| 163.68 | 164.75 | 163.04 | 163.31 | -0.52% | |
| 164.78 | 165.26 | 163.71 | 164.17 | -0.33% | |
| 164.90 | 165.35 | 164.25 | 164.71 | -0.14% | |
| 164.33 | 165.71 | 164.17 | 164.94 | +0.67% | |
| 164.18 | 164.21 | 162.35 | 163.85 | -0.13% | |
| 161.62 | 164.25 | 161.37 | 164.06 | +1.50% | |
| 160.09 | 161.66 | 159.07 | 161.63 | +0.67% | |
| 161.15 | 162.71 | 159.73 | 160.56 | +0.34% | |
| 160.45 | 162.12 | 159.25 | 160.01 | -0.43% | |
| 159.59 | 162.58 | 158.91 | 160.70 | +1.15% | |
| 161.60 | 161.78 | 158.20 | 158.87 | -0.44% | |
| 161.68 | 162.21 | 158.23 | 159.58 | -0.55% | |
| 157.77 | 161.50 | 155.60 | 160.46 | +2.43% | |
| 156.70 | 158.04 | 155.66 | 156.65 | +0.40% | |
| 155.76 | 158.83 | 155.43 | 156.02 | +0.41% | |
| 160.16 | 160.16 | 155.16 | 155.39 | -3.40% | |
| 161.29 | 162.24 | 160.36 | 160.86 | -0.38% | |
| 162.30 | 162.98 | 160.61 | 161.47 | -0.50% | |
| 160.06 | 162.86 | 159.21 | 162.28 | +1.85% | |
| 161.50 | 161.76 | 157.98 | 159.33 | -0.01% | |
| 160.21 | 161.44 | 159.12 | 159.34 | -1.54% | |
| 162.17 | 162.99 | 160.13 | 161.83 | -0.23% | |
| 161.49 | 163.93 | 161.47 | 162.21 | 0.00% | |
| 159.13 | 162.70 | 158.69 | 162.21 | +2.63% | |
| 156.47 | 158.53 | 155.68 | 158.05 | +0.80% | |
| 153.26 | 157.25 | 151.94 | 156.79 | +3.44% | |
| 153.15 | 156.51 | 151.49 | 151.58 | -0.14% | |
| 150.95 | 153.16 | 150.57 | 151.79 | +1.14% | |
| 149.57 | 151.49 | 148.76 | 150.08 | +0.45% | |
| 153.37 | 154.00 | 149.21 | 149.41 | -2.77% | |
| 152.90 | 154.28 | 151.91 | 153.66 | +0.32% | |
| 154.03 | 156.50 | 152.61 | 153.17 | -1.44% | |
| 154.00 | 156.95 | 154.00 | 155.40 | +0.32% | |
| 152.56 | 155.86 | 151.80 | 154.90 | +2.02% | |
| 152.41 | 153.52 | 149.40 | 151.83 | -0.54% | |
| 150.48 | 153.02 | 149.28 | 152.65 | +1.77% | |
| 150.74 | 152.01 | 149.97 | 149.99 | -0.05% | |
| 150.46 | 151.21 | 146.68 | 150.07 | -0.90% | |
| 150.42 | 152.69 | 149.51 | 151.44 | +0.55% | |
| 151.09 | 151.84 | 147.85 | 150.61 | -1.19% | |
| 152.27 | 153.22 | 150.54 | 152.43 | -0.30% | |
| 152.00 | 155.40 | 150.50 | 152.89 | +0.12% | |
| 157.97 | 158.99 | 152.45 | 152.71 | -4.22% | |
| 161.25 | 161.58 | 159.18 | 159.44 | -1.05% | |
| 163.45 | 164.07 | 160.99 | 161.13 | -1.12% | |
| 164.62 | 165.64 | 161.40 | 162.96 | -0.76% | |
| 163.78 | 171.00 | 161.77 | 164.20 | +0.26% | |
| 161.45 | 164.60 | 160.76 | 163.77 | +1.80% | |
| 159.70 | 162.24 | 159.16 | 160.88 | +0.63% | |
| 157.64 | 160.19 | 156.93 | 159.88 | +1.76% | |
| 154.57 | 157.32 | 154.57 | 157.12 | +1.09% | |
| 157.49 | 157.79 | 154.57 | 155.42 | -0.89% | |
| 155.35 | 157.60 | 155.33 | 156.82 | +1.59% | |
| 151.88 | 154.85 | 151.51 | 154.36 | +0.94% | |
| 151.90 | 153.68 | 151.26 | 152.93 | +1.70% | |
| 153.44 | 153.99 | 150.12 | 150.38 | -1.36% | |
| 151.82 | 153.18 | 150.96 | 152.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBRE chart for longer ranges.