CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	199.88	201.03	199.88	201.03	179.20	1,241
2023-08-22	201.36	201.44	199.80	200.33	178.59	379
2023-08-21	201.02	202.53	201.02	202.47	180.49	273
2023-08-18	202.52	204.83	202.38	204.83	182.60	582
2023-08-17	205.60	205.60	205.60	205.60	183.28	116
2023-08-16	205.17	206.02	205.00	206.02	183.66	460,765
2023-08-15	205.18	205.18	204.71	204.71	182.49	64
2023-08-14	206.28	207.46	205.91	205.91	183.56	1,881
2023-08-11	204.78	206.24	204.36	205.65	183.33	82
2023-08-10	206.80	206.80	205.41	205.94	183.59	249
2023-08-09	205.09	209.23	205.09	209.23	186.52	353,419
2023-08-08	205.35	205.36	205.35	205.36	183.07	111
2023-08-07	206.05	208.75	205.97	208.56	185.92	15,637
2023-08-04	206.34	208.27	205.04	207.87	185.30	751
2023-08-03	198.53	202.16	198.53	202.16	180.22	491
2023-08-02	199.18	199.90	199.18	199.62	177.95	29
2023-08-01	199.31	199.44	198.94	199.39	177.74	65
2023-07-31	199.08	199.35	198.51	199.32	177.69	1,508
2023-07-28	194.67	200.53	194.67	200.43	178.67	687
2023-07-27	199.60	202.30	198.43	198.83	177.25	652
2023-07-26	194.86	197.15	193.02	197.15	175.75	261
2023-07-25	190.81	190.81	190.09	190.09	169.46	70
2023-07-24	189.18	189.93	189.18	189.93	169.31	669
2023-07-21	187.56	188.03	187.17	188.02	167.61	516
2023-07-20	186.38	187.09	186.19	186.35	166.12	2,652
2023-07-19	187.26	189.85	187.14	187.28	166.95	8,341
2023-07-18	184.96	186.73	184.96	186.73	166.46	72,092
2023-07-17	186.00	187.22	185.20	186.78	166.50	15,486
2023-07-14	183.77	185.84	183.58	185.61	165.46	623
2023-07-13	181.93	183.47	181.03	182.20	162.42	72,468
2023-07-12	181.67	181.90	181.02	181.03	161.38	110,269
2023-07-11	181.73	181.95	181.31	181.95	162.20	1,239
2023-07-10	182.79	182.79	181.46	181.46	161.77	1,491
2023-07-07	182.75	183.25	182.63	183.06	163.19	707
2023-07-06	182.94	183.40	182.47	183.01	163.15	492
2023-07-05	184.74	184.96	183.46	184.50	164.47	1,752
2023-07-03	184.90	186.16	184.11	186.16	165.95	209
2023-06-30	186.15	186.19	184.01	184.55	164.52	1,541
2023-06-29	183.28	183.32	182.40	183.32	163.42	268
2023-06-28	180.99	181.54	179.69	181.54	161.83	221
2023-06-27	179.49	180.42	178.22	178.73	159.33	1,316
2023-06-26	178.57	178.91	178.10	178.91	159.49	80
2023-06-23	181.28	182.34	181.17	182.04	162.28	836
2023-06-22	181.60	182.02	181.02	181.02	161.37	83,803
2023-06-21	180.72	182.71	180.33	182.02	162.26	438
2023-06-20	183.81	183.81	182.40	183.17	163.28	1,919
2023-06-19	183.05	183.05	183.05	183.05	163.18	19
2023-06-16	183.80	183.90	183.32	183.35	163.45	673
2023-06-15	182.60	183.13	181.48	181.68	161.96	1,103
2023-06-14	177.74	181.76	177.74	177.89	158.58	74,470
2023-06-13	179.65	179.65	178.23	178.23	158.88	216
2023-06-12	183.66	183.66	177.77	178.08	158.75	452
2023-06-09	185.34	185.46	184.83	184.83	164.77	311
2023-06-08	181.32	183.14	181.01	183.14	163.26	765
2023-06-07	182.91	183.84	182.42	182.95	162.11	1,238
2023-06-06	186.46	186.99	183.34	183.34	162.46	424
2023-06-05	187.16	188.89	186.38	186.43	165.19	481
2023-06-02	181.98	184.94	181.98	184.76	163.71	545
2023-06-01	179.25	179.35	178.70	179.35	158.92	125,837
2023-05-31	178.67	179.26	177.82	179.26	158.84	686

← NewerPage 14 of 21 · 1,207 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.