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 |
| 2025-10-20 | 268.76 | 268.95 | 264.84 | 267.13 | 262.23 | 841 |
| 2025-10-17 | 263.23 | 266.50 | 262.53 | 266.46 | 261.57 | 411 |
| 2025-10-16 | 266.04 | 269.48 | 263.71 | 263.71 | 258.87 | 236 |
| 2025-10-15 | 266.00 | 271.00 | 266.00 | 269.00 | 264.07 | 500 |
| 2025-10-14 | 273.50 | 274.99 | 268.47 | 270.59 | 265.63 | 291 |
| 2025-10-13 | 271.35 | 272.01 | 263.50 | 270.98 | 266.01 | 467 |
| 2025-10-10 | 269.25 | 273.09 | 266.91 | 273.09 | 268.08 | 306 |
| 2025-10-09 | 265.00 | 267.69 | 263.47 | 267.38 | 262.48 | 1,754 |
| 2025-10-08 | 262.01 | 264.85 | 258.36 | 264.59 | 259.73 | 1,088 |
| 2025-10-07 | 260.00 | 264.43 | 260.00 | 263.08 | 258.26 | 892 |
| 2025-10-06 | 265.50 | 265.50 | 258.64 | 261.08 | 256.29 | 1,021 |
| 2025-10-03 | 264.98 | 266.27 | 264.94 | 264.94 | 260.08 | 285 |
| 2025-10-02 | 264.54 | 265.48 | 263.20 | 263.65 | 258.81 | 180 |
| 2025-10-01 | 269.37 | 270.05 | 264.36 | 266.64 | 261.75 | 703 |
| 2025-09-30 | 272.51 | 274.06 | 272.30 | 272.65 | 267.65 | 8,407 |
| 2025-09-29 | 271.27 | 271.61 | 269.74 | 270.93 | 265.96 | 867 |
| 2025-09-26 | 268.75 | 271.16 | 268.75 | 271.04 | 266.07 | 751 |
| 2025-09-25 | 266.20 | 270.82 | 265.50 | 268.60 | 263.67 | 2,369 |
| 2025-09-24 | 261.00 | 263.85 | 261.00 | 263.85 | 259.01 | 535 |
| 2025-09-23 | 261.80 | 262.00 | 259.47 | 261.16 | 256.37 | 1,028 |
| 2025-09-22 | 261.53 | 263.69 | 259.47 | 259.97 | 255.21 | 7,490 |
| 2025-09-19 | 261.65 | 262.26 | 259.41 | 262.26 | 257.45 | 118 |
| 2025-09-18 | 260.40 | 263.00 | 260.40 | 261.38 | 256.58 | 219 |
| 2025-09-17 | 260.99 | 262.94 | 260.82 | 261.17 | 256.38 | 1,036 |
| 2025-09-16 | 259.60 | 262.34 | 257.89 | 259.76 | 255.00 | 6,469 |
| 2025-09-15 | 262.28 | 264.41 | 261.27 | 261.28 | 256.49 | 615 |
| 2025-09-12 | 261.00 | 262.90 | 260.41 | 261.01 | 256.22 | 5,829 |
| 2025-09-11 | 261.49 | 261.87 | 259.79 | 261.28 | 256.48 | 392 |
| 2025-09-10 | 260.68 | 261.36 | 259.73 | 260.16 | 255.39 | 220 |
| 2025-09-09 | 260.97 | 262.98 | 260.62 | 262.85 | 258.03 | 439 |
| 2025-09-08 | 262.50 | 262.50 | 258.65 | 261.22 | 256.43 | 1,589 |
| 2025-09-05 | 265.67 | 265.80 | 260.57 | 260.57 | 254.56 | 158 |
| 2025-09-04 | 270.00 | 271.15 | 267.50 | 267.50 | 261.33 | 579 |
| 2025-09-03 | 265.84 | 268.45 | 264.22 | 268.45 | 262.27 | 443 |
| 2025-09-02 | 266.88 | 267.02 | 262.68 | 263.54 | 257.47 | 10,269 |
| 2025-08-29 | 266.55 | 267.15 | 265.93 | 266.40 | 260.26 | 457 |
| 2025-08-28 | 269.63 | 269.63 | 266.01 | 266.68 | 260.53 | 490 |
| 2025-08-27 | 271.26 | 272.03 | 270.55 | 271.86 | 265.59 | 957 |
| 2025-08-26 | 270.77 | 272.95 | 269.65 | 270.03 | 263.81 | 1,418 |
| 2025-08-22 | 274.00 | 274.99 | 268.89 | 270.34 | 264.11 | 656 |
| 2025-08-21 | 274.61 | 275.72 | 273.46 | 273.96 | 267.65 | 37,527 |
| 2025-08-20 | 272.88 | 275.61 | 272.02 | 273.81 | 267.49 | 3,729 |
| 2025-08-19 | 270.35 | 272.38 | 270.02 | 272.38 | 266.10 | 588 |
| 2025-08-18 | 274.25 | 275.50 | 271.02 | 271.20 | 264.95 | 1,815 |
| 2025-08-15 | 274.70 | 276.33 | 274.34 | 275.24 | 268.90 | 778 |
| 2025-08-14 | 276.11 | 276.95 | 274.73 | 275.05 | 268.71 | 2,488 |
| 2025-08-13 | 280.00 | 280.00 | 271.87 | 272.91 | 266.62 | 1,824 |
| 2025-08-12 | 287.00 | 287.00 | 275.00 | 275.66 | 269.31 | 77,887 |
| 2025-08-11 | 280.07 | 287.70 | 280.07 | 287.30 | 280.68 | 4,279 |
| 2025-08-08 | 281.35 | 284.10 | 280.47 | 280.50 | 274.03 | 45 |
| 2025-08-07 | 281.01 | 282.83 | 278.76 | 282.69 | 276.17 | 1,682 |
| 2025-08-06 | 285.80 | 285.80 | 279.20 | 282.27 | 275.76 | 257 |
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.