CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 264.00 | 264.83 | 262.83 | 263.54 | 258.71 | 118 |
| 2025-10-29 | 264.58 | 264.58 | 257.31 | 262.21 | 257.40 | 924 |
| 2025-10-28 | 271.85 | 271.99 | 266.14 | 267.15 | 262.25 | 446 |
| 2025-10-27 | 265.92 | 271.76 | 265.92 | 271.30 | 266.32 | 768 |
| 2025-10-24 | 267.28 | 270.01 | 267.28 | 269.94 | 264.99 | 282 |
| 2025-10-23 | 269.61 | 272.79 | 268.72 | 270.44 | 265.48 | 214 |
| 2025-10-22 | 259.50 | 271.68 | 259.50 | 269.43 | 264.48 | 3,283 |
| 2025-10-21 | 273.60 | 273.60 | 266.69 | 268.21 | 263.29 | 872 |
← NewerPage 5 of 5 · 248 trading days
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.