CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 206.53 | 207.42 | 205.85 | 207.42 | 193.78 | 1,071 |
| 2024-08-12 | 206.44 | 207.51 | 205.63 | 207.51 | 193.87 | 397 |
| 2024-08-09 | 205.66 | 206.54 | 203.79 | 206.54 | 192.96 | 357 |
| 2024-08-08 | 203.96 | 207.06 | 202.56 | 204.32 | 190.89 | 24,863 |
| 2024-08-07 | 201.50 | 205.65 | 200.74 | 205.65 | 192.13 | 518 |
| 2024-08-06 | 197.45 | 202.31 | 197.01 | 202.10 | 188.81 | 1,047 |
| 2024-08-05 | 202.37 | 202.37 | 196.88 | 197.38 | 184.40 | 925 |
| 2024-08-02 | 198.10 | 201.38 | 197.60 | 198.73 | 185.66 | 1,661 |
| 2024-08-01 | 194.09 | 197.70 | 194.09 | 197.17 | 184.21 | 685 |
| 2024-07-31 | 196.15 | 198.00 | 194.98 | 195.08 | 182.25 | 647 |
| 2024-07-30 | 199.86 | 199.86 | 195.62 | 195.62 | 182.76 | 611 |
| 2024-07-29 | 200.79 | 201.68 | 199.86 | 199.86 | 186.72 | 40,463 |
| 2024-07-26 | 199.15 | 201.02 | 198.65 | 200.53 | 187.34 | 597 |
| 2024-07-25 | 199.21 | 200.73 | 197.16 | 200.62 | 187.43 | 889 |
| 2024-07-24 | 197.40 | 200.23 | 195.00 | 199.38 | 186.27 | 393 |
| 2024-07-23 | 199.60 | 199.78 | 198.22 | 198.26 | 185.22 | 730 |
| 2024-07-22 | 199.30 | 199.96 | 198.56 | 199.96 | 186.81 | 550 |
| 2024-07-19 | 202.00 | 202.00 | 199.20 | 200.25 | 187.08 | 810 |
| 2024-07-18 | 201.59 | 202.59 | 200.30 | 201.31 | 188.07 | 391 |
| 2024-07-17 | 198.00 | 200.91 | 197.80 | 200.04 | 186.89 | 772 |
| 2024-07-16 | 197.03 | 199.36 | 197.03 | 198.28 | 185.24 | 1,834 |
| 2024-07-15 | 194.45 | 196.45 | 194.34 | 196.21 | 183.30 | 988 |
| 2024-07-12 | 195.77 | 195.97 | 193.51 | 194.38 | 181.60 | 1,056 |
| 2024-07-11 | 193.83 | 198.12 | 193.72 | 197.01 | 184.06 | 996 |
| 2024-07-10 | 194.97 | 195.23 | 193.74 | 193.83 | 181.09 | 302 |
| 2024-07-09 | 195.87 | 195.87 | 194.07 | 194.81 | 182.00 | 465 |
| 2024-07-08 | 196.08 | 197.03 | 195.54 | 195.86 | 182.98 | 547 |
| 2024-07-05 | 196.43 | 196.59 | 195.31 | 196.15 | 183.25 | 857 |
| 2024-07-03 | 197.61 | 197.94 | 195.81 | 196.18 | 183.28 | 971 |
| 2024-07-02 | 196.56 | 198.25 | 196.02 | 196.43 | 183.51 | 854 |
| 2024-07-01 | 197.83 | 197.83 | 195.34 | 195.41 | 182.56 | 415 |
| 2024-06-28 | 195.15 | 196.48 | 195.11 | 196.34 | 183.43 | 989 |
| 2024-06-27 | 196.00 | 196.06 | 194.80 | 195.17 | 182.33 | 1,146 |
| 2024-06-26 | 193.00 | 195.02 | 192.47 | 194.49 | 181.70 | 336 |
| 2024-06-25 | 195.77 | 195.77 | 193.83 | 194.14 | 181.37 | 3,637 |
| 2024-06-24 | 194.48 | 197.18 | 194.48 | 196.05 | 183.16 | 69,842 |
| 2024-06-21 | 195.00 | 196.23 | 194.38 | 194.96 | 182.14 | 577 |
| 2024-06-20 | 196.33 | 198.80 | 195.15 | 198.45 | 185.40 | 1,341 |
| 2024-06-18 | 197.79 | 197.79 | 195.66 | 196.95 | 184.00 | 2,693 |
| 2024-06-17 | 190.00 | 197.42 | 190.00 | 197.04 | 184.08 | 126 |
| 2024-06-14 | 194.50 | 196.71 | 194.50 | 196.55 | 183.63 | 586 |
| 2024-06-13 | 194.99 | 196.73 | 194.65 | 196.34 | 183.43 | 926 |
| 2024-06-12 | 198.70 | 200.68 | 195.93 | 195.99 | 183.10 | 9,386 |
| 2024-06-11 | 198.38 | 200.06 | 197.44 | 199.36 | 186.25 | 361 |
| 2024-06-10 | 198.92 | 198.96 | 197.32 | 198.96 | 185.88 | 895 |
| 2024-06-07 | 200.32 | 201.79 | 199.65 | 199.65 | 186.52 | 381 |
| 2024-06-06 | 200.98 | 202.48 | 200.96 | 202.00 | 187.64 | 569 |
| 2024-06-05 | 203.78 | 204.92 | 200.53 | 200.86 | 186.58 | 612 |
| 2024-06-04 | 201.86 | 204.35 | 201.52 | 203.97 | 189.47 | 464 |
| 2024-06-03 | 203.11 | 203.99 | 200.25 | 201.37 | 187.06 | 641 |
| 2024-05-31 | 205.71 | 205.71 | 202.65 | 203.14 | 188.70 | 538 |
| 2024-05-30 | 206.43 | 206.98 | 206.21 | 206.81 | 192.11 | 279 |
| 2024-05-29 | 207.00 | 208.35 | 206.50 | 207.25 | 192.52 | 513 |
| 2024-05-28 | 213.29 | 213.47 | 208.08 | 208.64 | 193.81 | 209 |
| 2024-05-24 | 212.97 | 214.47 | 212.60 | 214.32 | 199.09 | 310 |
| 2024-05-23 | 211.46 | 212.66 | 210.42 | 212.02 | 196.95 | 220,814 |
| 2024-05-22 | 209.11 | 211.24 | 208.31 | 211.24 | 196.23 | 35,911 |
| 2024-05-21 | 211.85 | 212.20 | 210.84 | 211.11 | 196.11 | 417 |
| 2024-05-20 | 213.27 | 213.59 | 211.29 | 211.57 | 196.53 | 336 |
| 2024-05-17 | 214.02 | 214.02 | 212.52 | 213.26 | 198.10 | 274 |
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.