CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 300.00 | 300.00 | 291.94 | 295.74 | 295.74 | 1,849 |
| 2026-10-19 | 295.00 | 298.00 | 288.88 | 293.52 | 293.52 | 1,706 |
| 2026-10-16 | 288.34 | 292.50 | 288.00 | 291.93 | 291.93 | 875 |
| 2026-10-15 | 286.00 | 289.70 | 282.22 | 288.18 | 288.18 | 468 |
| 2026-10-14 | 272.16 | 286.21 | 272.16 | 285.92 | 285.92 | 884 |
| 2026-10-13 | 276.10 | 280.15 | 273.00 | 278.62 | 278.62 | 185 |
| 2026-10-12 | 283.39 | 284.63 | 276.70 | 277.68 | 277.68 | 1,263 |
| 2026-10-09 | 276.70 | 293.08 | 274.61 | 279.23 | 279.23 | 1,964 |
| 2026-10-08 | 270.78 | 278.15 | 270.04 | 276.33 | 276.33 | 493 |
| 2026-10-07 | 272.15 | 274.00 | 267.11 | 269.81 | 269.81 | 215 |
| 2026-10-06 | 271.10 | 282.44 | 266.27 | 270.04 | 270.04 | 687 |
| 2026-10-05 | 267.20 | 268.23 | 260.28 | 268.23 | 268.23 | 1,335 |
| 2026-10-02 | 264.13 | 269.95 | 260.51 | 264.92 | 264.92 | 782 |
| 2026-10-01 | 261.98 | 267.13 | 257.21 | 265.25 | 265.25 | 3,329 |
| 2026-09-30 | 262.08 | 265.00 | 257.21 | 263.64 | 263.64 | 90 |
| 2026-09-29 | 264.00 | 266.99 | 257.21 | 265.37 | 265.37 | 522 |
| 2026-09-28 | 259.21 | 268.01 | 259.21 | 264.75 | 264.75 | 625 |
| 2026-09-25 | 270.60 | 270.60 | 258.88 | 263.10 | 263.10 | 808 |
| 2026-09-24 | 271.00 | 273.00 | 267.90 | 269.76 | 269.76 | 186 |
| 2026-09-23 | 269.00 | 274.04 | 262.00 | 273.28 | 273.28 | 269 |
| 2026-09-22 | 277.23 | 277.23 | 267.87 | 268.65 | 268.65 | 1,477 |
| 2026-09-21 | 276.01 | 278.00 | 274.00 | 274.30 | 274.30 | 169 |
| 2026-09-18 | 271.49 | 274.88 | 267.00 | 274.53 | 274.53 | 1,295 |
| 2026-09-17 | 270.00 | 275.15 | 269.84 | 273.22 | 273.22 | 624 |
| 2026-09-16 | 275.80 | 275.80 | 270.16 | 270.36 | 270.36 | 3,949 |
| 2026-09-15 | 283.87 | 283.87 | 273.27 | 275.10 | 275.10 | 723 |
| 2026-09-14 | 275.83 | 281.60 | 273.61 | 280.34 | 280.34 | 2,981 |
| 2026-09-11 | 281.29 | 281.29 | 270.00 | 275.34 | 275.34 | 119 |
| 2026-09-10 | 276.93 | 280.00 | 272.57 | 273.22 | 273.22 | 596 |
| 2026-09-09 | 282.81 | 282.81 | 274.01 | 274.41 | 274.41 | 296 |
| 2026-09-08 | 280.00 | 283.29 | 275.00 | 278.43 | 278.43 | 1,251 |
| 2026-09-04 | 286.02 | 286.02 | 277.63 | 281.05 | 279.74 | 4,363 |
| 2026-09-03 | 284.21 | 284.21 | 276.44 | 282.77 | 281.45 | 264 |
| 2026-09-02 | 284.15 | 289.91 | 275.78 | 277.72 | 276.42 | 412 |
| 2026-09-01 | 285.50 | 291.97 | 283.02 | 286.60 | 285.26 | 2,271 |
| 2026-08-28 | 282.28 | 285.97 | 275.51 | 285.34 | 284.01 | 800 |
| 2026-08-27 | 280.00 | 284.10 | 272.00 | 280.51 | 279.20 | 8,483 |
| 2026-08-26 | 281.00 | 281.95 | 270.04 | 280.46 | 279.15 | 463 |
| 2026-08-25 | 280.35 | 282.21 | 270.01 | 277.62 | 276.32 | 372 |
| 2026-08-24 | 274.89 | 283.18 | 270.34 | 277.85 | 276.55 | 1,044 |
| 2026-08-21 | 270.51 | 275.30 | 265.00 | 275.29 | 274.00 | 870 |
| 2026-08-20 | 257.00 | 274.06 | 255.00 | 272.49 | 271.22 | 471 |
| 2026-08-19 | 271.50 | 272.68 | 264.05 | 270.65 | 269.39 | 277 |
| 2026-08-18 | 272.66 | 273.95 | 265.66 | 272.62 | 271.35 | 1,403 |
| 2026-08-17 | 271.85 | 272.29 | 268.00 | 269.52 | 268.26 | 458 |
| 2026-08-14 | 271.12 | 271.12 | 259.00 | 270.71 | 269.45 | 298 |
| 2026-08-13 | 267.22 | 267.32 | 256.18 | 264.75 | 263.51 | 259 |
| 2026-08-12 | 261.18 | 263.32 | 256.53 | 262.56 | 261.33 | 253 |
| 2026-08-11 | 265.34 | 267.70 | 259.88 | 260.57 | 259.36 | 214 |
| 2026-08-10 | 269.00 | 269.00 | 260.11 | 265.37 | 264.13 | 638 |
| 2026-08-07 | 259.00 | 268.13 | 259.00 | 265.21 | 263.97 | 239 |
| 2026-08-06 | 263.74 | 268.08 | 263.56 | 264.19 | 262.96 | 341 |
| 2026-08-05 | 264.89 | 267.00 | 259.35 | 263.41 | 262.18 | 14,083 |
| 2026-08-04 | 264.92 | 277.00 | 260.66 | 263.63 | 262.40 | 437 |
| 2026-08-03 | 270.50 | 271.45 | 263.72 | 264.94 | 263.70 | 1,407 |
| 2026-07-31 | 269.69 | 269.69 | 265.00 | 268.16 | 266.91 | 864 |
| 2026-07-30 | 266.00 | 266.90 | 257.00 | 264.78 | 263.54 | 2,082 |
| 2026-07-29 | 262.33 | 265.96 | 258.01 | 264.18 | 262.95 | 436 |
| 2026-07-28 | 254.22 | 262.19 | 251.51 | 259.24 | 258.03 | 716 |
| 2026-07-27 | 257.50 | 257.50 | 250.92 | 256.25 | 255.05 | 1,308 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.3000 USD |
| 2026-06-08 | 1.3000 USD |
| 2026-03-09 | 1.3000 USD |
| 2025-12-11 | 1.2500 USD |
| 2025-09-08 | 1.2500 USD |
| 2025-06-06 | 1.2500 USD |
| 2025-03-06 | 1.2500 USD |
| 2024-12-27 | 5.8000 USD |
| 2024-12-09 | 1.1500 USD |
| 2024-09-09 | 1.1500 USD |
| 2024-06-07 | 1.1500 USD |
| 2024-03-07 | 1.1500 USD |
| 2023-12-27 | 5.2500 USD |
| 2023-12-07 | 1.1000 USD |
| 2023-09-07 | 1.1000 USD |
| 2023-06-08 | 1.1000 USD |
| 2023-03-09 | 1.1000 USD |
| 2022-12-23 | 4.5000 USD |
| 2022-12-08 | 1.0000 USD |
| 2022-09-08 | 1.0000 USD |
| 2022-06-09 | 1.0000 USD |
| 2022-03-09 | 1.0000 USD |
| 2021-12-27 | 3.2500 USD |
| 2021-12-09 | 0.9000 USD |
| 2021-09-09 | 0.9000 USD |
| 2021-06-09 | 0.9000 USD |
| 2021-03-09 | 0.9000 USD |
| 2020-12-24 | 2.5000 USD |
| 2020-12-09 | 0.8500 USD |
| 2020-09-09 | 0.8500 USD |
| 2020-06-09 | 0.8500 USD |
| 2020-03-09 | 0.8500 USD |
| 2019-12-26 | 2.5000 USD |
| 2019-12-09 | 0.7500 USD |
| 2019-09-09 | 0.7500 USD |
| 2019-06-07 | 0.7500 USD |
| 2019-03-07 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.