CME Group Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	213.33	213.75	212.01	213.54	191.39	406
2023-11-16	211.35	214.21	211.32	212.06	190.07	313
2023-11-15	211.76	213.21	208.94	211.11	189.22	25,754
2023-11-14	213.61	214.84	208.95	208.95	187.28	20,211
2023-11-13	217.77	217.99	216.69	216.80	194.32	789
2023-11-10	217.14	217.14	215.83	216.04	193.63	249
2023-11-09	213.58	214.75	212.54	214.75	192.48	436
2023-11-08	211.81	212.23	210.78	212.23	190.22	215
2023-11-07	212.51	213.19	211.16	212.08	190.08	500
2023-11-06	208.62	213.73	208.62	212.60	190.55	45,685
2023-11-03	212.91	212.91	207.26	208.61	186.97	749
2023-11-02	211.02	212.94	210.65	212.33	190.30	354
2023-11-01	214.99	215.16	212.03	212.50	190.46	566
2023-10-31	211.33	213.35	211.04	213.03	190.94	77,571
2023-10-30	210.78	212.40	210.26	212.40	190.37	808
2023-10-27	214.81	215.13	209.16	209.16	187.47	507
2023-10-26	216.00	216.50	214.50	215.96	193.56	285
2023-10-25	207.62	216.37	207.62	215.31	192.98	869
2023-10-24	214.46	215.21	212.75	213.50	191.36	648
2023-10-23	213.55	215.05	212.61	214.16	191.95	32,531
2023-10-20	213.83	215.10	212.37	213.28	191.16	2,313
2023-10-19	215.22	216.01	214.40	215.24	192.92	1,303
2023-10-18	216.58	218.14	215.00	216.57	194.11	171
2023-10-17	218.86	218.91	215.97	215.97	193.57	308
2023-10-16	220.95	220.99	219.22	219.76	196.97	201
2023-10-13	220.31	220.92	217.80	218.62	195.95	1,116
2023-10-12	218.66	221.07	217.34	219.97	197.16	451
2023-10-11	217.06	217.17	216.14	216.98	194.48	13,817
2023-10-10	215.94	218.25	215.49	217.79	195.20	436
2023-10-09	211.79	215.45	211.64	215.45	193.10	876
2023-10-06	207.90	211.33	207.61	211.25	189.34	438
2023-10-05	204.76	205.71	204.37	205.61	184.28	216
2023-10-04	201.84	202.12	200.55	201.44	180.55	690
2023-10-03	203.07	203.07	200.62	200.77	179.95	66
2023-10-02	200.10	200.10	198.59	198.79	178.17	214
2023-09-29	201.30	201.40	200.06	200.06	179.31	1,091
2023-09-28	201.30	201.68	199.98	199.98	179.24	333
2023-09-27	199.83	200.15	199.83	199.83	179.11	155,178
2023-09-26	199.89	200.85	199.48	199.48	178.79	300,272
2023-09-25	201.72	201.72	200.83	201.18	180.32	98,901
2023-09-22	202.11	203.61	202.10	203.61	182.49	977
2023-09-21	205.14	205.14	202.64	202.64	181.62	176
2023-09-20	205.98	206.69	205.34	206.69	185.26	343
2023-09-19	207.04	207.04	205.98	206.03	184.66	362
2023-09-18	206.93	206.93	206.93	206.93	185.47	61
2023-09-15	207.97	207.97	207.48	207.48	185.96	333
2023-09-14	207.43	207.99	207.09	207.24	185.74	229
2023-09-13	206.65	207.05	206.14	206.96	185.50	7,290
2023-09-12	206.01	206.46	205.69	205.69	184.36	2,656
2023-09-11	204.79	206.65	204.72	206.65	185.21	978
2023-09-08	206.07	206.07	204.11	205.05	183.78	300,221
2023-09-07	202.36	205.92	202.36	204.53	183.31	60
2023-09-06	202.88	205.53	202.88	203.99	181.84	724
2023-09-05	202.27	202.82	202.27	202.56	180.57	578
2023-09-01	202.52	203.17	202.08	202.45	180.47	210
2023-08-31	202.83	202.83	202.43	202.78	180.76	927
2023-08-30	202.87	202.87	202.06	202.06	180.13	260
2023-08-25	201.33	203.50	199.92	203.50	181.41	551
2023-08-24	201.72	201.72	201.19	201.26	179.42	1,144
2023-08-23	199.88	201.03	199.88	201.03	179.20	1,241

← NewerPage 13 of 21 · 1,206 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.