CME Group Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	287.21	287.60	284.88	286.78	280.17	1,125
2025-08-04	283.57	285.36	280.76	285.36	278.78	277
2025-08-01	279.47	282.00	279.18	280.25	273.79	278
2025-07-31	277.90	280.65	275.82	279.29	272.85	106
2025-07-30	274.60	277.75	273.74	277.55	271.15	215
2025-07-29	273.80	278.20	273.80	276.54	270.17	414
2025-07-28	280.39	280.39	275.47	275.47	269.12	2,581
2025-07-25	277.87	280.74	277.62	280.73	274.26	186
2025-07-24	278.03	278.27	273.42	277.07	270.68	1,089
2025-07-23	276.80	280.36	271.00	277.21	270.82	1,361
2025-07-22	274.94	275.80	273.89	274.37	268.04	109
2025-07-21	276.00	276.63	272.10	276.17	269.80	330
2025-07-18	278.83	278.83	274.94	275.60	269.25	175
2025-07-17	277.53	279.44	276.46	278.39	271.98	169
2025-07-16	275.14	278.47	273.81	278.47	272.06	591
2025-07-15	274.26	276.03	272.59	274.44	268.11	303
2025-07-14	276.22	277.95	275.32	277.28	270.89	311
2025-07-11	276.12	276.68	274.60	276.20	269.84	391
2025-07-10	275.64	277.30	274.90	274.90	268.56	903
2025-07-09	275.00	275.51	272.05	274.77	268.44	1,509
2025-07-08	282.32	282.32	274.50	277.78	271.38	1,159
2025-07-07	276.99	279.30	275.10	279.30	272.86	634
2025-07-03	275.83	276.56	274.24	276.56	270.18	360
2025-07-02	277.10	277.10	271.37	275.11	268.77	16,258
2025-07-01	277.64	277.64	271.96	273.97	267.66	226
2025-06-30	274.35	274.75	272.64	272.87	266.58	160
2025-06-27	272.60	274.13	271.80	272.93	266.64	306
2025-06-26	275.00	275.00	271.57	273.39	267.09	670
2025-06-25	270.63	273.39	269.52	273.39	267.09	756
2025-06-24	272.00	278.42	270.44	272.40	266.12	651
2025-06-23	274.50	275.68	271.21	272.87	266.58	1,144
2025-06-20	274.63	275.45	269.73	270.11	263.88	580
2025-06-18	270.52	271.56	268.22	271.09	264.84	1,043
2025-06-17	267.35	269.32	266.63	269.32	263.11	350
2025-06-16	269.56	270.54	266.40	266.40	260.26	2,017
2025-06-13	272.00	272.02	269.17	269.17	262.97	184
2025-06-12	269.65	272.07	268.51	270.51	264.27	697
2025-06-11	265.68	267.90	264.39	267.42	261.26	338
2025-06-10	269.04	269.04	264.32	266.33	260.19	1,351
2025-06-09	273.00	273.00	265.20	269.28	263.07	1,939
2025-06-06	275.18	275.18	270.50	274.08	267.76	684
2025-06-05	276.94	278.75	275.11	275.80	268.22	824
2025-06-04	281.99	282.19	277.57	278.98	271.31	177
2025-06-03	290.38	290.38	278.46	281.86	274.12	1,035
2025-06-02	288.99	290.14	287.41	289.14	281.19	93
2025-05-30	285.26	287.39	285.26	287.28	279.39	161
2025-05-29	284.85	285.96	284.70	285.82	277.97	128
2025-05-28	284.58	287.03	284.07	286.95	279.06	6,873
2025-05-27	283.48	284.31	281.81	284.02	276.21	149
2025-05-23	280.30	284.48	280.30	284.48	276.66	422
2025-05-22	281.93	283.62	280.46	282.56	274.80	285
2025-05-21	279.08	281.09	277.65	280.48	272.77	927
2025-05-20	276.90	278.49	275.86	275.86	268.28	539
2025-05-19	275.00	279.53	275.00	278.58	270.92	339
2025-05-16	274.80	276.19	273.73	275.92	268.34	252
2025-05-15	265.49	273.85	265.49	272.23	264.75	786
2025-05-14	268.44	269.19	266.31	266.76	259.43	303
2025-05-13	271.57	271.99	268.62	270.42	262.99	255
2025-05-12	285.85	285.85	267.57	268.94	261.55	758
2025-05-09	283.25	283.56	281.97	282.85	275.08	331

← NewerPage 6 of 21 · 1,206 trading daysOlder →

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.