CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 211.02 | 214.87 | 211.02 | 213.28 | 197.08 | 1,059 |
| 2024-02-15 | 214.47 | 215.68 | 210.18 | 210.49 | 194.50 | 543 |
| 2024-02-14 | 209.80 | 219.09 | 208.94 | 213.86 | 197.62 | 14,286 |
| 2024-02-13 | 206.82 | 209.66 | 206.17 | 206.77 | 191.06 | 222,274 |
| 2024-02-12 | 205.49 | 207.77 | 205.31 | 207.46 | 191.70 | 114 |
| 2024-02-09 | 204.65 | 205.33 | 203.84 | 205.27 | 189.68 | 1,222 |
| 2024-02-08 | 205.64 | 207.43 | 205.39 | 206.19 | 190.53 | 43,252 |
| 2024-02-07 | 203.96 | 205.26 | 203.04 | 205.23 | 189.64 | 505 |
| 2024-02-06 | 204.48 | 204.92 | 202.88 | 203.71 | 188.24 | 376 |
| 2024-02-05 | 204.90 | 205.91 | 204.15 | 204.60 | 189.06 | 628 |
| 2024-02-02 | 207.16 | 209.27 | 205.73 | 206.61 | 190.92 | 1,137 |
| 2024-02-01 | 203.49 | 206.59 | 202.82 | 206.08 | 190.43 | 391 |
| 2024-01-31 | 206.21 | 208.76 | 205.53 | 205.60 | 189.98 | 1,174 |
| 2024-01-30 | 204.62 | 206.60 | 204.09 | 205.48 | 189.87 | 1,269 |
| 2024-01-29 | 206.99 | 207.16 | 203.66 | 203.82 | 188.34 | 248 |
| 2024-01-26 | 206.17 | 206.86 | 205.09 | 205.99 | 190.35 | 3,371 |
| 2024-01-25 | 205.27 | 205.27 | 203.57 | 203.86 | 188.38 | 2,063 |
| 2024-01-24 | 204.77 | 204.83 | 203.43 | 204.79 | 189.24 | 890 |
| 2024-01-23 | 203.27 | 203.90 | 200.34 | 203.61 | 188.15 | 160,486 |
| 2024-01-22 | 202.50 | 204.30 | 202.36 | 203.89 | 188.40 | 960 |
| 2024-01-19 | 203.00 | 204.18 | 201.09 | 202.21 | 186.85 | 263,667 |
| 2024-01-18 | 202.18 | 203.25 | 200.59 | 201.64 | 186.33 | 2,280 |
| 2024-01-17 | 199.23 | 202.76 | 198.39 | 202.76 | 187.36 | 1,742 |
| 2024-01-16 | 197.54 | 199.82 | 197.20 | 199.14 | 184.02 | 28,244 |
| 2024-01-12 | 197.06 | 198.03 | 196.68 | 197.71 | 182.69 | 21,970 |
| 2024-01-11 | 197.83 | 198.27 | 195.69 | 196.56 | 181.63 | 37,425 |
| 2024-01-10 | 197.09 | 199.36 | 196.97 | 197.50 | 182.50 | 7,842 |
| 2024-01-09 | 200.11 | 200.11 | 197.80 | 197.92 | 182.89 | 200,902 |
| 2024-01-08 | 199.44 | 200.00 | 197.25 | 199.69 | 184.52 | 1,615 |
| 2024-01-05 | 203.45 | 203.45 | 200.03 | 200.03 | 184.84 | 154 |
| 2024-01-04 | 201.41 | 203.95 | 201.41 | 203.51 | 188.05 | 126,615 |
| 2024-01-03 | 204.97 | 209.23 | 201.22 | 201.22 | 185.94 | 223,703 |
| 2024-01-02 | 212.04 | 212.20 | 208.20 | 208.20 | 192.39 | 639 |
| 2023-12-29 | 211.19 | 211.19 | 209.04 | 209.47 | 193.56 | 33 |
| 2023-12-28 | 211.25 | 211.45 | 210.44 | 210.64 | 194.64 | 32 |
| 2023-12-27 | 209.42 | 210.16 | 209.08 | 209.75 | 193.82 | 144 |
| 2023-12-22 | 213.93 | 214.77 | 212.89 | 214.04 | 192.83 | 42 |
| 2023-12-21 | 210.71 | 213.74 | 210.53 | 212.55 | 191.49 | 13,610 |
| 2023-12-20 | 213.08 | 213.43 | 210.71 | 211.92 | 190.92 | 1,590 |
| 2023-12-19 | 211.41 | 213.07 | 210.66 | 213.05 | 191.94 | 687 |
| 2023-12-18 | 206.73 | 210.90 | 206.73 | 210.28 | 189.45 | 172,853 |
| 2023-12-15 | 207.83 | 208.55 | 206.06 | 206.69 | 186.21 | 607 |
| 2023-12-14 | 213.16 | 213.16 | 205.57 | 210.34 | 189.50 | 199,926 |
| 2023-12-13 | 214.60 | 215.34 | 214.08 | 214.40 | 193.16 | 54 |
| 2023-12-12 | 215.25 | 216.48 | 214.35 | 214.35 | 193.11 | 189 |
| 2023-12-11 | 212.01 | 216.57 | 212.01 | 216.20 | 194.78 | 2,331 |
| 2023-12-08 | 210.73 | 212.09 | 210.62 | 211.00 | 190.09 | 103,853 |
| 2023-12-07 | 210.67 | 212.28 | 209.73 | 210.99 | 190.08 | 391 |
| 2023-12-06 | 218.31 | 218.67 | 212.37 | 213.90 | 191.72 | 21,283 |
| 2023-12-05 | 218.45 | 219.00 | 216.83 | 217.75 | 195.17 | 1,307 |
| 2023-12-04 | 219.80 | 223.77 | 219.38 | 220.22 | 197.38 | 2,053 |
| 2023-12-01 | 218.57 | 221.41 | 218.57 | 220.68 | 197.79 | 485 |
| 2023-11-30 | 213.59 | 217.75 | 213.59 | 217.03 | 194.52 | 525 |
| 2023-11-29 | 215.00 | 216.44 | 213.64 | 215.67 | 193.30 | 136 |
| 2023-11-28 | 218.10 | 218.61 | 216.60 | 216.60 | 194.14 | 547 |
| 2023-11-27 | 217.11 | 217.44 | 215.99 | 217.00 | 194.49 | 561 |
| 2023-11-24 | 217.30 | 217.67 | 216.04 | 216.65 | 194.18 | 322 |
| 2023-11-22 | 216.34 | 216.66 | 215.70 | 216.54 | 194.08 | 1,003 |
| 2023-11-21 | 213.30 | 216.09 | 212.02 | 216.09 | 193.68 | 7,269 |
| 2023-11-20 | 212.94 | 213.39 | 212.00 | 212.37 | 190.34 | 385 |
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.