CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 284.00 | 291.48 | 283.80 | 287.69 | 283.73 | 150 |
| 2026-01-28 | 281.01 | 286.00 | 281.01 | 284.58 | 280.66 | 173 |
| 2026-01-27 | 284.05 | 285.99 | 282.14 | 283.74 | 279.83 | 595 |
| 2026-01-26 | 281.38 | 286.32 | 279.51 | 284.70 | 280.78 | 493 |
| 2026-01-23 | 282.00 | 283.75 | 280.18 | 282.08 | 278.20 | 257 |
| 2026-01-22 | 276.84 | 281.20 | 276.01 | 281.20 | 277.32 | 256 |
| 2026-01-21 | 281.23 | 281.23 | 277.67 | 280.54 | 276.67 | 1,316 |
| 2026-01-20 | 278.93 | 282.51 | 275.30 | 279.66 | 275.80 | 674 |
| 2026-01-16 | 276.69 | 278.32 | 271.26 | 278.01 | 274.18 | 358 |
| 2026-01-15 | 273.65 | 275.18 | 273.09 | 274.41 | 270.63 | 222 |
| 2026-01-14 | 268.45 | 275.03 | 264.51 | 274.78 | 271.00 | 1,924 |
| 2026-01-13 | 265.04 | 267.50 | 263.22 | 266.54 | 262.87 | 282 |
| 2026-01-12 | 262.90 | 267.59 | 258.67 | 264.94 | 261.29 | 977 |
| 2026-01-09 | 266.64 | 270.54 | 262.19 | 263.44 | 259.81 | 1,023 |
| 2026-01-08 | 266.50 | 270.00 | 266.04 | 266.21 | 262.54 | 200 |
| 2026-01-07 | 269.69 | 272.15 | 264.00 | 268.46 | 264.77 | 1,047 |
| 2026-01-06 | 275.00 | 275.00 | 264.68 | 267.06 | 263.38 | 657 |
| 2026-01-05 | 267.07 | 275.02 | 267.02 | 275.02 | 271.23 | 35 |
| 2026-01-02 | 273.55 | 274.31 | 269.16 | 269.16 | 265.45 | 78 |
| 2025-12-31 | 275.83 | 281.00 | 273.78 | 274.48 | 270.70 | 66 |
| 2025-12-30 | 278.89 | 281.21 | 276.23 | 276.24 | 272.44 | 576 |
| 2025-12-29 | 276.62 | 278.42 | 276.01 | 277.00 | 273.19 | 470 |
| 2025-12-24 | 275.53 | 277.01 | 274.50 | 276.88 | 273.07 | 137 |
| 2025-12-23 | 272.49 | 275.12 | 271.99 | 275.12 | 271.33 | 121 |
| 2025-12-22 | 268.92 | 272.77 | 268.00 | 272.69 | 268.93 | 866 |
| 2025-12-19 | 269.00 | 269.13 | 265.05 | 268.69 | 264.99 | 82 |
| 2025-12-18 | 271.24 | 276.51 | 267.57 | 267.57 | 263.89 | 5,080 |
| 2025-12-17 | 273.00 | 275.88 | 269.01 | 273.14 | 269.38 | 673 |
| 2025-12-16 | 272.57 | 273.32 | 270.12 | 272.88 | 269.12 | 4,423 |
| 2025-12-15 | 273.01 | 276.29 | 272.97 | 273.97 | 270.20 | 3,481 |
| 2025-12-12 | 275.08 | 275.08 | 271.32 | 272.81 | 269.05 | 183 |
| 2025-12-11 | 266.46 | 271.29 | 266.45 | 270.80 | 267.07 | 1,223 |
| 2025-12-10 | 270.09 | 270.60 | 267.94 | 269.87 | 264.92 | 232 |
| 2025-12-09 | 270.42 | 273.23 | 270.00 | 270.29 | 265.33 | 572 |
| 2025-12-08 | 270.87 | 272.99 | 268.55 | 270.43 | 265.47 | 976 |
| 2025-12-05 | 273.77 | 276.49 | 270.53 | 271.58 | 266.60 | 65 |
| 2025-12-04 | 274.13 | 276.53 | 271.78 | 271.88 | 266.90 | 455 |
| 2025-12-03 | 277.49 | 278.87 | 275.36 | 277.06 | 271.98 | 102 |
| 2025-12-02 | 279.17 | 282.89 | 275.24 | 276.90 | 271.82 | 702 |
| 2025-12-01 | 283.05 | 283.91 | 279.55 | 280.53 | 275.39 | 13,479 |
| 2025-11-28 | 279.00 | 282.67 | 277.24 | 281.40 | 276.24 | 558 |
| 2025-11-26 | 276.93 | 281.90 | 274.04 | 280.51 | 275.37 | 229 |
| 2025-11-25 | 277.88 | 277.88 | 275.21 | 275.92 | 270.86 | 11,808 |
| 2025-11-24 | 272.22 | 274.74 | 270.00 | 274.74 | 269.70 | 2,265 |
| 2025-11-21 | 276.50 | 277.63 | 273.73 | 274.19 | 269.16 | 1,668 |
| 2025-11-20 | 271.45 | 274.51 | 270.00 | 274.25 | 269.22 | 151 |
| 2025-11-19 | 280.06 | 282.28 | 269.70 | 274.61 | 269.57 | 2,120 |
| 2025-11-18 | 281.87 | 284.05 | 276.45 | 280.53 | 275.38 | 2,166 |
| 2025-11-17 | 286.00 | 286.37 | 280.89 | 280.89 | 275.74 | 3,759 |
| 2025-11-14 | 288.00 | 288.00 | 281.60 | 282.73 | 277.54 | 792 |
| 2025-11-13 | 281.12 | 287.69 | 280.01 | 287.59 | 282.32 | 257 |
| 2025-11-12 | 279.00 | 281.25 | 278.00 | 280.70 | 275.55 | 170 |
| 2025-11-11 | 279.27 | 280.13 | 276.54 | 279.40 | 274.27 | 1,615 |
| 2025-11-10 | 279.05 | 279.05 | 271.08 | 275.89 | 270.83 | 658 |
| 2025-11-07 | 270.29 | 278.17 | 270.29 | 277.97 | 272.88 | 571 |
| 2025-11-06 | 266.55 | 271.54 | 266.41 | 271.05 | 266.08 | 1,566 |
| 2025-11-05 | 267.85 | 270.70 | 267.82 | 270.08 | 265.13 | 1,763 |
| 2025-11-04 | 263.86 | 267.34 | 263.86 | 266.26 | 261.38 | 69 |
| 2025-11-03 | 265.54 | 266.00 | 261.51 | 263.39 | 258.56 | 15 |
| 2025-10-31 | 263.66 | 266.24 | 262.50 | 265.30 | 260.44 | 433 |
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.