CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	173.13	173.13	173.13	173.13	147.62	313,436
2022-11-28	175.23	175.23	173.39	173.39	147.84	49,716
2022-11-25	174.94	175.00	174.68	175.00	149.21	14,671
2022-11-23	174.81	177.13	174.81	176.30	150.32	330
2022-11-22	174.68	176.50	174.48	176.50	150.49	7,519
2022-11-21	174.67	175.01	173.97	175.01	149.21	1,492
2022-11-18	173.64	173.64	171.79	171.80	146.48	588
2022-11-17	173.69	175.30	173.69	174.99	149.20	683
2022-11-16	174.29	175.02	174.29	175.02	149.23	88
2022-11-15	175.02	175.08	174.11	174.11	148.45	369
2022-11-14	174.08	178.55	174.08	176.11	150.16	113
2022-11-11	173.48	173.84	171.56	173.84	148.22	207
2022-11-10	172.84	173.99	172.84	173.90	148.27	219
2022-11-09	171.49	174.56	171.47	174.56	148.83	7,844
2022-11-08	169.82	173.64	169.82	172.81	147.34	459
2022-11-07	171.04	171.04	170.15	170.15	145.07	19
2022-11-03	172.88	173.16	171.55	171.55	146.26	6,536
2022-11-02	172.75	172.75	172.75	172.75	147.29	113
2022-11-01	173.30	174.59	172.49	172.49	147.07	10,912
2022-10-31	174.07	174.13	173.69	173.69	148.09	612
2022-10-28	172.60	172.60	172.60	172.60	147.16	197
2022-10-27	172.49	174.81	172.49	173.79	148.18	335
2022-10-26	176.55	177.24	171.53	171.84	146.52	1,073
2022-10-25	171.92	173.84	171.92	173.84	148.22	365
2022-10-24	170.42	171.73	170.42	171.73	146.42	479
2022-10-21	169.14	169.42	166.62	167.78	143.05	521
2022-10-20	172.34	173.00	172.10	173.00	147.51	228
2022-10-19	174.99	174.99	173.82	173.82	148.20	205
2022-10-18	176.98	177.30	174.02	174.37	148.67	716
2022-10-17	174.37	176.09	174.37	175.06	149.26	912
2022-10-14	175.33	175.83	173.26	174.43	148.72	801
2022-10-13	170.05	170.05	168.75	169.72	144.70	1,453
2022-10-12	172.16	175.15	169.95	175.15	149.34	9,055
2022-10-11	170.24	170.97	170.24	170.97	145.77	67
2022-10-10	169.48	169.48	168.84	168.91	144.02	183
2022-10-07	175.65	175.65	169.84	169.84	144.81	60,583
2022-10-06	180.88	180.88	178.04	178.04	151.80	378
2022-10-05	180.47	183.83	180.46	180.84	154.19	446
2022-10-04	178.18	180.96	178.18	179.86	153.35	169,639
2022-10-03	177.58	177.99	175.53	176.53	150.51	939
2022-09-30	179.16	180.65	179.16	180.60	153.98	582
2022-09-29	178.00	179.85	177.64	178.89	152.52	821
2022-09-28	176.40	178.13	175.89	178.13	151.88	545
2022-09-27	179.98	181.59	175.97	179.98	153.46	14,077
2022-09-26	179.45	179.45	178.72	178.72	152.38	4,979
2022-09-23	183.43	183.43	182.63	182.63	155.72	268
2022-09-22	182.03	184.21	181.98	184.21	157.06	13,398
2022-09-21	187.25	187.25	185.16	185.16	157.87	7,731
2022-09-20	190.72	190.72	185.67	185.67	158.31	145,902
2022-09-16	190.31	193.35	190.31	192.19	163.87	458
2022-09-14	194.14	194.41	191.57	191.57	163.34	858
2022-09-13	198.60	199.20	197.20	197.20	168.14	2,455
2022-09-12	201.34	201.34	201.34	201.34	171.66	150
2022-09-09	200.74	201.97	199.24	200.94	171.33	2,231
2022-09-08	200.34	201.13	199.99	201.13	171.49	236
2022-09-07	199.77	199.77	199.77	199.77	169.48	48
2022-09-02	199.69	200.69	199.69	200.69	170.26	8
2022-09-01	197.93	197.93	197.93	197.93	167.92	8
2022-08-31	197.27	197.53	197.09	197.09	167.20	890
2022-08-30	197.00	197.25	195.07	195.85	166.15	1,001

← NewerPage 17 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.