CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 283.62 | 289.88 | 283.25 | 283.56 | 280.81 | 1,438 |
| 2026-04-24 | 280.75 | 288.33 | 275.01 | 284.62 | 281.86 | 5,421 |
| 2026-04-23 | 288.00 | 288.00 | 280.01 | 285.20 | 282.43 | 181 |
| 2026-04-22 | 284.40 | 293.27 | 272.29 | 280.78 | 278.06 | 779 |
| 2026-04-21 | 287.46 | 291.34 | 284.00 | 284.00 | 281.24 | 2,001 |
| 2026-04-20 | 288.00 | 298.70 | 286.75 | 288.31 | 285.51 | 3,315 |
| 2026-04-17 | 295.00 | 299.45 | 284.65 | 287.60 | 284.81 | 805 |
| 2026-04-16 | 293.68 | 299.82 | 293.68 | 297.82 | 294.93 | 587 |
| 2026-04-15 | 292.00 | 298.34 | 292.00 | 298.34 | 295.45 | 848 |
| 2026-04-14 | 300.00 | 305.10 | 294.02 | 297.34 | 294.45 | 14,624 |
| 2026-04-13 | 295.65 | 299.89 | 293.00 | 298.86 | 295.96 | 3,345 |
| 2026-04-10 | 301.80 | 305.10 | 294.21 | 295.10 | 292.24 | 9,251 |
| 2026-04-09 | 305.10 | 305.29 | 290.00 | 301.14 | 298.22 | 1,227 |
| 2026-04-08 | 312.88 | 316.68 | 298.33 | 301.83 | 298.90 | 1,809 |
| 2026-04-07 | 308.57 | 312.52 | 300.66 | 311.64 | 308.62 | 2,013 |
| 2026-04-02 | 298.95 | 305.49 | 287.30 | 303.71 | 300.77 | 2,985 |
| 2026-04-01 | 296.70 | 306.90 | 293.00 | 296.02 | 293.15 | 1,237 |
| 2026-03-31 | 299.00 | 304.67 | 292.73 | 292.96 | 290.12 | 2,222 |
| 2026-03-30 | 295.00 | 299.68 | 290.00 | 297.22 | 294.34 | 7,551 |
| 2026-03-27 | 300.08 | 301.14 | 291.32 | 294.99 | 292.13 | 6,802 |
| 2026-03-26 | 300.62 | 305.23 | 287.15 | 299.04 | 296.14 | 4,141 |
| 2026-03-25 | 300.01 | 311.17 | 293.01 | 295.08 | 292.22 | 3,692 |
| 2026-03-24 | 308.67 | 308.95 | 302.33 | 302.91 | 299.97 | 1,709 |
| 2026-03-23 | 305.02 | 310.80 | 301.00 | 307.27 | 304.29 | 581 |
| 2026-03-20 | 312.82 | 316.22 | 301.00 | 306.60 | 303.63 | 111 |
| 2026-03-19 | 308.28 | 314.99 | 300.81 | 309.58 | 306.58 | 73,024 |
| 2026-03-18 | 319.07 | 319.07 | 309.43 | 309.43 | 306.42 | 8,854 |
| 2026-03-17 | 318.50 | 318.50 | 310.00 | 314.74 | 311.69 | 300 |
| 2026-03-16 | 313.40 | 323.80 | 309.32 | 313.24 | 310.20 | 8,735 |
| 2026-03-13 | 311.92 | 315.50 | 309.64 | 313.17 | 310.13 | 1,254 |
| 2026-03-12 | 300.84 | 312.19 | 299.45 | 311.60 | 308.58 | 733 |
| 2026-03-11 | 306.34 | 310.00 | 299.44 | 303.85 | 300.90 | 14,664 |
| 2026-03-10 | 310.41 | 314.30 | 301.11 | 307.88 | 304.89 | 1,451 |
| 2026-03-09 | 320.63 | 323.00 | 310.00 | 319.46 | 316.36 | 3,378 |
| 2026-03-06 | 317.43 | 320.04 | 313.00 | 316.45 | 312.09 | 9,630 |
| 2026-03-05 | 320.00 | 322.22 | 314.89 | 315.43 | 311.09 | 835 |
| 2026-03-04 | 324.50 | 326.10 | 318.00 | 319.20 | 314.80 | 1,337 |
| 2026-03-03 | 326.00 | 329.50 | 322.50 | 326.56 | 322.06 | 7,709 |
| 2026-03-02 | 319.50 | 326.21 | 314.40 | 326.06 | 321.57 | 6,018 |
| 2026-02-27 | 314.00 | 322.58 | 314.00 | 318.50 | 314.11 | 176 |
| 2026-02-26 | 308.49 | 315.93 | 307.92 | 315.53 | 311.18 | 3,705 |
| 2026-02-25 | 321.94 | 322.31 | 309.01 | 313.27 | 308.95 | 3,569 |
| 2026-02-24 | 311.81 | 318.00 | 305.96 | 317.90 | 313.52 | 7,515 |
| 2026-02-23 | 308.00 | 312.81 | 305.02 | 312.81 | 308.50 | 7,115 |
| 2026-02-20 | 304.80 | 308.10 | 300.00 | 307.70 | 303.46 | 229 |
| 2026-02-19 | 299.31 | 307.85 | 299.31 | 301.79 | 297.63 | 220 |
| 2026-02-18 | 299.31 | 308.06 | 299.31 | 302.13 | 297.97 | 57 |
| 2026-02-17 | 307.18 | 307.49 | 302.29 | 303.57 | 299.39 | 908 |
| 2026-02-13 | 303.99 | 305.42 | 298.75 | 304.37 | 300.18 | 4,238 |
| 2026-02-12 | 304.00 | 309.95 | 295.65 | 305.05 | 300.85 | 10,198 |
| 2026-02-11 | 309.95 | 309.95 | 302.09 | 306.79 | 302.57 | 195 |
| 2026-02-10 | 309.95 | 309.95 | 301.07 | 306.11 | 301.89 | 6,303 |
| 2026-02-09 | 301.75 | 307.59 | 300.31 | 305.56 | 301.35 | 508 |
| 2026-02-06 | 300.00 | 301.50 | 295.48 | 300.09 | 295.96 | 306 |
| 2026-02-05 | 295.20 | 301.97 | 293.13 | 296.94 | 292.85 | 1,781 |
| 2026-02-04 | 296.50 | 298.18 | 287.08 | 294.80 | 290.74 | 142 |
| 2026-02-03 | 290.77 | 296.05 | 287.67 | 293.73 | 289.69 | 9,768 |
| 2026-02-02 | 285.26 | 293.40 | 285.16 | 288.80 | 284.82 | 207 |
| 2026-01-30 | 290.00 | 292.33 | 285.99 | 287.88 | 283.92 | 284 |
| 2026-01-29 | 284.00 | 291.48 | 283.80 | 287.69 | 283.73 | 150 |
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.