CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 253.30 | 255.24 | 249.98 | 252.84 | 251.66 | 645 |
| 2026-07-23 | 247.00 | 257.22 | 247.00 | 253.44 | 252.26 | 2,754 |
| 2026-07-22 | 239.00 | 255.11 | 235.01 | 251.33 | 250.16 | 6,844 |
| 2026-07-21 | 244.97 | 245.15 | 239.86 | 240.10 | 238.98 | 4,298 |
| 2026-07-20 | 246.00 | 249.98 | 241.45 | 246.27 | 245.12 | 5,286 |
| 2026-07-17 | 247.51 | 248.80 | 243.47 | 244.54 | 243.40 | 2,570 |
| 2026-07-16 | 247.66 | 247.99 | 242.21 | 245.65 | 244.50 | 2,890 |
| 2026-07-15 | 247.92 | 247.92 | 240.00 | 245.43 | 244.28 | 1,410 |
| 2026-07-14 | 247.20 | 247.20 | 242.06 | 244.20 | 243.06 | 297 |
| 2026-07-13 | 243.43 | 244.56 | 235.08 | 243.42 | 242.28 | 1,745 |
| 2026-07-10 | 239.71 | 243.99 | 237.55 | 238.66 | 237.55 | 539 |
| 2026-07-09 | 244.92 | 245.99 | 233.90 | 238.85 | 237.73 | 1,045 |
| 2026-07-08 | 239.50 | 246.85 | 236.01 | 244.53 | 243.39 | 3,382 |
| 2026-07-07 | 234.78 | 243.10 | 227.10 | 242.27 | 241.14 | 564 |
| 2026-07-06 | 235.70 | 239.80 | 231.03 | 235.99 | 234.89 | 1,706 |
| 2026-07-02 | 231.00 | 239.69 | 230.67 | 235.86 | 234.76 | 3,626 |
| 2026-07-01 | 221.43 | 228.84 | 220.00 | 228.72 | 227.65 | 3,830 |
| 2026-06-30 | 220.13 | 227.09 | 218.58 | 221.64 | 220.61 | 13,966 |
| 2026-06-29 | 225.39 | 226.55 | 218.45 | 219.85 | 218.83 | 3,324 |
| 2026-06-26 | 230.49 | 230.49 | 221.32 | 223.99 | 222.94 | 1,371 |
| 2026-06-25 | 231.00 | 232.80 | 225.42 | 226.14 | 225.08 | 992 |
| 2026-06-24 | 242.00 | 248.00 | 234.62 | 235.72 | 234.62 | 12,592 |
| 2026-06-23 | 244.98 | 250.59 | 243.46 | 244.48 | 243.34 | 2,912 |
| 2026-06-22 | 248.35 | 250.93 | 244.00 | 245.62 | 244.47 | 619 |
| 2026-06-18 | 252.60 | 257.89 | 246.53 | 247.01 | 245.86 | 2,476 |
| 2026-06-17 | 256.00 | 262.00 | 246.55 | 249.18 | 248.02 | 7,228 |
| 2026-06-16 | 262.02 | 268.64 | 254.67 | 257.79 | 256.59 | 1,999 |
| 2026-06-15 | 269.09 | 273.04 | 256.00 | 267.73 | 266.48 | 3,539 |
| 2026-06-12 | 263.00 | 267.60 | 261.08 | 265.77 | 264.53 | 2,659 |
| 2026-06-11 | 261.62 | 267.97 | 261.62 | 265.22 | 263.98 | 966 |
| 2026-06-10 | 257.00 | 262.78 | 249.99 | 261.89 | 260.67 | 402 |
| 2026-06-09 | 249.00 | 260.26 | 249.00 | 256.55 | 255.35 | 495 |
| 2026-06-08 | 256.99 | 262.80 | 249.80 | 251.19 | 250.02 | 1,451 |
| 2026-06-05 | 256.62 | 259.45 | 250.00 | 257.04 | 254.55 | 762 |
| 2026-06-04 | 253.60 | 259.42 | 252.60 | 254.98 | 252.51 | 2,186 |
| 2026-06-03 | 251.01 | 256.89 | 250.00 | 253.59 | 251.13 | 4,143 |
| 2026-06-02 | 258.74 | 267.33 | 244.90 | 250.40 | 247.97 | 2,681 |
| 2026-06-01 | 275.00 | 279.05 | 260.70 | 261.96 | 259.42 | 15,800 |
| 2026-05-29 | 277.00 | 283.00 | 275.42 | 275.42 | 272.75 | 651 |
| 2026-05-28 | 279.11 | 281.13 | 278.02 | 278.74 | 276.04 | 910 |
| 2026-05-27 | 283.98 | 284.00 | 275.31 | 278.20 | 275.50 | 301 |
| 2026-05-26 | 291.50 | 294.40 | 281.15 | 283.69 | 280.94 | 2,254 |
| 2026-05-22 | 289.44 | 295.35 | 288.57 | 292.26 | 289.42 | 162 |
| 2026-05-21 | 292.00 | 294.87 | 289.78 | 289.78 | 286.97 | 765 |
| 2026-05-20 | 303.00 | 304.00 | 291.88 | 293.48 | 290.63 | 2,266 |
| 2026-05-19 | 305.19 | 310.31 | 303.05 | 305.91 | 302.94 | 413 |
| 2026-05-18 | 299.00 | 304.88 | 292.61 | 304.74 | 301.78 | 950 |
| 2026-05-15 | 300.00 | 304.40 | 295.79 | 298.78 | 295.88 | 2,532 |
| 2026-05-14 | 297.65 | 299.66 | 291.01 | 298.05 | 295.16 | 1,250 |
| 2026-05-13 | 287.50 | 294.46 | 282.50 | 294.46 | 291.61 | 312 |
| 2026-05-12 | 282.58 | 292.09 | 282.58 | 286.07 | 283.29 | 691 |
| 2026-05-11 | 280.85 | 283.49 | 278.80 | 283.09 | 280.34 | 385 |
| 2026-05-08 | 289.00 | 289.00 | 280.71 | 281.59 | 278.86 | 546 |
| 2026-05-07 | 285.00 | 293.34 | 284.80 | 285.94 | 283.17 | 410 |
| 2026-05-06 | 290.84 | 295.89 | 280.00 | 288.00 | 285.21 | 2,831 |
| 2026-05-05 | 289.00 | 292.10 | 285.00 | 286.73 | 283.95 | 725 |
| 2026-05-01 | 287.50 | 290.81 | 286.18 | 289.72 | 286.91 | 125 |
| 2026-04-30 | 283.00 | 291.49 | 281.26 | 287.07 | 284.28 | 520 |
| 2026-04-29 | 285.95 | 287.39 | 281.63 | 286.27 | 283.49 | 269 |
| 2026-04-28 | 282.52 | 289.88 | 280.43 | 285.38 | 282.61 | 1,734 |
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.