CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 208.35 | 212.10 | 208.35 | 211.74 | 196.69 | 90 |
| 2024-05-15 | 210.23 | 211.00 | 208.14 | 208.60 | 193.77 | 38,055 |
| 2024-05-14 | 209.33 | 209.33 | 207.07 | 208.38 | 193.57 | 173 |
| 2024-05-13 | 209.61 | 211.36 | 208.53 | 210.77 | 195.79 | 395 |
| 2024-05-10 | 213.53 | 213.61 | 208.63 | 208.63 | 193.80 | 564 |
| 2024-05-09 | 211.56 | 213.54 | 211.55 | 212.93 | 197.80 | 210 |
| 2024-05-08 | 209.15 | 210.44 | 206.87 | 210.38 | 195.42 | 4,160 |
| 2024-05-07 | 208.25 | 208.51 | 204.77 | 207.73 | 192.97 | 1,043 |
| 2024-05-03 | 206.79 | 207.28 | 202.83 | 207.28 | 192.55 | 1,012 |
| 2024-05-02 | 209.46 | 209.70 | 206.97 | 207.61 | 192.85 | 47 |
| 2024-05-01 | 209.05 | 210.51 | 207.75 | 210.51 | 195.55 | 26 |
| 2024-04-30 | 208.80 | 209.59 | 207.99 | 209.44 | 194.55 | 332 |
| 2024-04-29 | 210.88 | 212.97 | 210.21 | 210.67 | 195.70 | 52,673 |
| 2024-04-26 | 211.92 | 213.36 | 209.90 | 210.94 | 195.95 | 307 |
| 2024-04-25 | 212.01 | 215.55 | 211.32 | 213.53 | 198.35 | 820 |
| 2024-04-24 | 216.77 | 216.77 | 209.33 | 213.44 | 198.27 | 55,563 |
| 2024-04-23 | 214.97 | 216.64 | 214.37 | 215.92 | 200.57 | 1,083 |
| 2024-04-22 | 213.99 | 216.71 | 213.21 | 216.43 | 201.05 | 424 |
| 2024-04-19 | 211.09 | 213.99 | 210.75 | 213.85 | 198.65 | 705 |
| 2024-04-18 | 209.23 | 210.27 | 208.69 | 208.72 | 193.89 | 443 |
| 2024-04-17 | 207.72 | 207.72 | 206.40 | 207.29 | 192.56 | 437 |
| 2024-04-16 | 207.71 | 208.63 | 206.23 | 206.76 | 192.07 | 644 |
| 2024-04-15 | 211.57 | 211.90 | 207.18 | 207.18 | 192.45 | 2,454 |
| 2024-04-12 | 212.40 | 212.72 | 210.08 | 210.08 | 195.15 | 1,741 |
| 2024-04-11 | 212.00 | 213.37 | 210.80 | 213.37 | 198.21 | 246 |
| 2024-04-10 | 210.00 | 212.05 | 209.75 | 212.05 | 196.98 | 184 |
| 2024-04-09 | 212.28 | 214.55 | 208.73 | 210.18 | 195.24 | 436 |
| 2024-04-08 | 210.87 | 213.92 | 210.31 | 213.70 | 198.51 | 831 |
| 2024-04-05 | 211.64 | 213.01 | 210.74 | 212.22 | 197.14 | 2,149 |
| 2024-04-04 | 213.21 | 214.16 | 212.77 | 213.02 | 197.88 | 1,204 |
| 2024-04-03 | 215.05 | 215.05 | 212.65 | 212.65 | 197.54 | 275 |
| 2024-04-02 | 212.46 | 213.39 | 212.27 | 212.27 | 197.18 | 611 |
| 2024-03-28 | 216.47 | 216.47 | 213.88 | 215.04 | 199.76 | 1,439 |
| 2024-03-27 | 213.67 | 214.68 | 212.64 | 214.00 | 198.79 | 338 |
| 2024-03-26 | 215.04 | 215.52 | 212.57 | 212.90 | 197.77 | 631 |
| 2024-03-25 | 215.41 | 216.42 | 214.70 | 214.70 | 199.44 | 802 |
| 2024-03-22 | 215.57 | 216.49 | 214.58 | 215.40 | 200.09 | 544 |
| 2024-03-21 | 213.89 | 215.71 | 213.40 | 215.44 | 200.12 | 1,120 |
| 2024-03-20 | 214.79 | 216.30 | 213.88 | 214.09 | 198.87 | 1,390 |
| 2024-03-19 | 218.40 | 219.59 | 216.72 | 216.72 | 201.32 | 579 |
| 2024-03-18 | 218.11 | 219.63 | 217.35 | 218.70 | 203.16 | 1,562 |
| 2024-03-15 | 219.06 | 219.87 | 217.96 | 219.41 | 203.82 | 1,363 |
| 2024-03-14 | 219.45 | 219.56 | 217.68 | 218.53 | 202.99 | 46,766 |
| 2024-03-13 | 218.60 | 219.18 | 217.50 | 218.61 | 203.07 | 721 |
| 2024-03-12 | 217.40 | 218.66 | 216.59 | 218.59 | 203.05 | 962 |
| 2024-03-11 | 213.00 | 216.73 | 213.00 | 216.73 | 201.33 | 1,068 |
| 2024-03-08 | 214.11 | 214.92 | 213.23 | 214.43 | 199.19 | 364 |
| 2024-03-07 | 220.29 | 220.79 | 214.47 | 215.63 | 200.30 | 1,189 |
| 2024-03-06 | 219.77 | 219.94 | 216.56 | 219.00 | 202.37 | 630 |
| 2024-03-05 | 220.59 | 222.44 | 219.77 | 220.02 | 203.31 | 2,898 |
| 2024-03-04 | 219.98 | 221.46 | 219.42 | 221.46 | 204.64 | 248 |
| 2024-03-01 | 220.25 | 220.43 | 218.02 | 218.58 | 201.98 | 1,689 |
| 2024-02-29 | 220.84 | 222.54 | 219.21 | 219.82 | 203.12 | 262,504 |
| 2024-02-28 | 220.31 | 220.99 | 219.37 | 219.37 | 202.71 | 496 |
| 2024-02-27 | 218.44 | 219.00 | 217.61 | 218.74 | 202.13 | 200 |
| 2024-02-26 | 217.96 | 219.50 | 217.15 | 218.52 | 201.92 | 69,741 |
| 2024-02-23 | 218.43 | 220.73 | 218.43 | 218.52 | 201.92 | 773 |
| 2024-02-22 | 214.09 | 217.01 | 213.53 | 217.01 | 200.53 | 533 |
| 2024-02-21 | 211.02 | 214.31 | 211.02 | 214.23 | 197.96 | 347 |
| 2024-02-20 | 212.16 | 213.34 | 211.13 | 211.13 | 195.09 | 2,501 |
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.