CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	198.08	198.34	197.96	198.34	168.26	200
2022-08-25	200.70	201.27	200.70	200.91	170.44	153
2022-08-24	197.91	198.95	197.91	198.94	168.77	264
2022-08-23	199.24	199.24	199.24	199.24	169.03	28
2022-08-22	201.23	203.13	201.23	203.13	172.33	66
2022-08-19	204.93	204.93	202.56	202.56	171.84	65
2022-08-18	208.60	208.60	208.27	208.27	176.69	95
2022-08-17	203.36	203.36	203.36	203.36	172.52	38
2022-08-16	202.55	202.55	202.55	202.55	171.83	47
2022-08-15	199.97	199.97	199.97	199.97	169.65	133
2022-08-12	200.14	200.14	199.52	199.93	169.61	515
2022-08-11	198.57	198.57	198.57	198.57	168.46	210
2022-08-10	200.60	200.60	199.63	199.63	169.36	152
2022-08-09	202.46	202.46	202.46	202.46	171.76	1,106
2022-08-08	203.91	203.91	200.99	202.57	171.85	48
2022-08-03	199.00	199.00	197.99	197.99	167.97	329
2022-08-02	197.67	198.75	197.67	198.38	168.30	90
2022-08-01	197.81	197.81	196.78	196.81	166.97	555
2022-07-29	198.87	200.45	198.87	199.69	169.41	9
2022-07-28	195.45	195.45	192.82	194.15	164.71	173
2022-07-27	201.79	201.79	194.24	196.44	166.65	115
2022-07-26	204.45	204.45	203.68	203.79	172.89	12
2022-07-25	203.27	204.85	203.27	204.85	173.79	38
2022-07-20	205.59	205.59	205.59	205.59	174.41	16
2022-07-19	202.23	202.68	201.80	202.47	171.77	616
2022-07-18	202.55	202.55	202.27	202.27	171.60	4
2022-07-15	200.67	200.67	200.67	200.67	170.24	594
2022-07-14	200.79	200.79	200.30	200.30	169.93	23
2022-07-13	201.42	205.48	201.42	205.48	174.32	45
2022-07-11	209.42	209.63	208.46	208.69	177.04	1,104
2022-07-05	203.70	203.70	202.55	202.55	171.83	119
2022-07-01	204.70	204.70	204.70	204.70	173.66	870
2022-06-30	204.52	204.52	203.02	203.02	172.23	343
2022-06-29	204.98	206.46	204.98	206.46	175.15	64
2022-06-28	209.55	210.90	207.69	207.69	176.19	147
2022-06-27	209.42	209.44	209.42	209.44	177.68	153
2022-06-24	208.24	208.88	208.24	208.73	177.08	62
2022-06-23	209.96	209.96	207.25	207.25	175.82	13
2022-06-22	206.60	206.60	206.60	206.60	175.27	56
2022-06-21	202.47	202.47	202.37	202.37	171.68	248
2022-06-17	202.72	202.72	202.05	202.63	171.90	10
2022-06-16	202.92	202.92	202.92	202.92	172.15	130
2022-06-15	197.50	199.47	197.50	199.47	169.22	79
2022-06-14	202.76	202.76	199.76	199.76	169.47	74
2022-06-13	195.96	205.51	195.96	205.33	174.19	986
2022-06-10	195.37	198.24	195.37	198.24	168.18	1,043
2022-06-09	198.66	198.83	198.66	198.83	168.68	1,085
2022-06-08	201.65	203.11	201.65	202.29	170.77	429
2022-06-07	198.73	202.07	198.73	202.07	170.58	223
2022-06-06	202.97	203.08	202.07	202.22	170.71	1,313
2022-05-31	199.93	199.93	198.34	199.24	168.19	986
2022-05-27	199.09	199.09	198.44	198.44	167.52	61
2022-05-26	195.50	198.12	195.50	198.12	167.25	40
2022-05-25	194.01	194.01	193.90	193.90	163.68	318
2022-05-24	191.50	192.36	189.26	189.26	159.77	933
2022-05-23	191.88	192.55	191.53	192.55	162.54	6
2022-05-20	190.93	191.79	190.93	191.58	161.72	242
2022-05-19	186.61	188.60	186.61	187.31	158.12	456
2022-05-18	193.20	193.20	190.28	190.28	160.62	107
2022-05-17	196.58	196.58	196.58	196.58	165.95	63

← NewerPage 18 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.