CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 283.96 | 284.16 | 281.67 | 283.08 | 275.30 | 487 |
| 2025-05-07 | 282.57 | 285.38 | 281.95 | 284.66 | 276.84 | 5,546 |
| 2025-05-06 | 282.12 | 285.27 | 281.54 | 285.14 | 277.31 | 89 |
| 2025-05-02 | 279.00 | 281.78 | 277.11 | 280.63 | 272.92 | 209,770 |
| 2025-05-01 | 276.02 | 278.17 | 275.09 | 278.17 | 270.53 | 632 |
| 2025-04-30 | 272.11 | 276.19 | 270.75 | 276.19 | 268.60 | 429 |
| 2025-04-29 | 268.92 | 271.11 | 268.15 | 271.11 | 263.66 | 320 |
| 2025-04-28 | 266.50 | 268.44 | 266.01 | 267.35 | 260.01 | 706 |
| 2025-04-25 | 262.15 | 266.17 | 262.15 | 266.16 | 258.85 | 234 |
| 2025-04-24 | 259.49 | 265.85 | 259.49 | 264.35 | 257.09 | 668 |
| 2025-04-23 | 261.50 | 263.92 | 251.90 | 259.26 | 252.14 | 3,454 |
| 2025-04-22 | 261.65 | 264.18 | 260.33 | 261.91 | 254.71 | 16,664 |
| 2025-04-17 | 261.83 | 265.12 | 261.83 | 265.12 | 257.84 | 83 |
| 2025-04-16 | 263.40 | 265.06 | 262.52 | 262.76 | 255.54 | 326 |
| 2025-04-15 | 265.24 | 265.24 | 263.07 | 264.86 | 257.58 | 173 |
| 2025-04-14 | 260.54 | 265.10 | 257.63 | 264.39 | 257.13 | 1,073 |
| 2025-04-11 | 261.61 | 264.36 | 259.05 | 262.42 | 255.21 | 23,098 |
| 2025-04-10 | 250.76 | 260.02 | 250.76 | 257.66 | 250.58 | 314 |
| 2025-04-09 | 250.72 | 258.19 | 249.90 | 253.49 | 246.53 | 673 |
| 2025-04-08 | 259.00 | 259.00 | 252.73 | 254.27 | 247.28 | 176 |
| 2025-04-07 | 243.35 | 258.65 | 243.35 | 250.75 | 243.86 | 550 |
| 2025-04-04 | 262.18 | 273.21 | 258.19 | 258.19 | 251.10 | 2,083 |
| 2025-04-03 | 259.00 | 271.00 | 259.00 | 269.51 | 262.10 | 598 |
| 2025-04-02 | 262.83 | 265.05 | 262.18 | 262.18 | 254.98 | 486 |
| 2025-04-01 | 262.86 | 264.66 | 262.39 | 263.76 | 256.51 | 163 |
| 2025-03-31 | 263.90 | 265.09 | 262.49 | 263.66 | 256.41 | 180 |
| 2025-03-28 | 264.06 | 264.06 | 262.01 | 262.91 | 255.69 | 223 |
| 2025-03-27 | 263.32 | 264.18 | 261.62 | 261.79 | 254.60 | 497 |
| 2025-03-26 | 262.06 | 264.85 | 261.11 | 262.05 | 254.85 | 20,861 |
| 2025-03-25 | 261.03 | 263.02 | 259.93 | 261.46 | 254.28 | 530 |
| 2025-03-24 | 265.00 | 265.00 | 260.86 | 262.67 | 255.45 | 323 |
| 2025-03-21 | 266.26 | 267.02 | 264.39 | 265.46 | 258.16 | 1,129 |
| 2025-03-20 | 265.31 | 266.96 | 264.45 | 266.96 | 259.62 | 6,296 |
| 2025-03-19 | 264.90 | 267.90 | 264.65 | 265.49 | 258.20 | 118 |
| 2025-03-18 | 264.10 | 266.10 | 263.59 | 265.70 | 258.40 | 19,801 |
| 2025-03-17 | 261.13 | 264.30 | 260.02 | 263.76 | 256.51 | 326 |
| 2025-03-14 | 259.40 | 260.47 | 256.70 | 258.68 | 251.57 | 161 |
| 2025-03-13 | 251.00 | 260.49 | 251.00 | 260.49 | 253.34 | 251 |
| 2025-03-12 | 258.49 | 258.81 | 251.90 | 257.64 | 250.56 | 2,073 |
| 2025-03-11 | 262.65 | 263.43 | 257.20 | 262.10 | 254.90 | 552 |
| 2025-03-10 | 254.58 | 262.16 | 254.19 | 257.92 | 250.83 | 1,591 |
| 2025-03-07 | 256.90 | 256.90 | 251.75 | 255.57 | 248.55 | 222 |
| 2025-03-06 | 254.51 | 254.51 | 249.52 | 251.60 | 244.69 | 252 |
| 2025-03-05 | 251.66 | 256.19 | 251.66 | 256.19 | 247.93 | 420 |
| 2025-03-04 | 257.63 | 258.45 | 253.57 | 254.56 | 246.36 | 354 |
| 2025-03-03 | 254.00 | 257.26 | 254.00 | 256.90 | 248.62 | 657 |
| 2025-02-28 | 247.00 | 254.36 | 247.00 | 251.14 | 243.04 | 826 |
| 2025-02-27 | 248.12 | 251.74 | 247.78 | 251.48 | 243.38 | 552 |
| 2025-02-26 | 250.71 | 250.92 | 247.25 | 247.25 | 239.28 | 3,086 |
| 2025-02-25 | 248.98 | 250.84 | 247.64 | 250.54 | 242.47 | 200,536 |
| 2025-02-24 | 249.85 | 250.25 | 248.51 | 248.77 | 240.75 | 386 |
| 2025-02-21 | 248.42 | 248.42 | 247.06 | 247.39 | 239.42 | 512 |
| 2025-02-20 | 249.63 | 249.80 | 247.10 | 247.63 | 239.65 | 784 |
| 2025-02-19 | 249.69 | 251.06 | 247.39 | 250.96 | 242.88 | 204 |
| 2025-02-18 | 246.44 | 247.83 | 244.78 | 246.67 | 238.72 | 362 |
| 2025-02-14 | 249.23 | 249.63 | 246.63 | 247.87 | 239.88 | 975 |
| 2025-02-13 | 250.27 | 251.85 | 248.69 | 249.64 | 241.60 | 739 |
| 2025-02-12 | 247.00 | 252.92 | 245.61 | 247.59 | 239.61 | 112,835 |
| 2025-02-11 | 241.19 | 242.17 | 239.92 | 241.43 | 233.65 | 1,608 |
| 2025-02-10 | 244.50 | 245.05 | 242.90 | 243.12 | 235.29 | 441 |
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.