CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 244.41 | 246.46 | 243.86 | 245.53 | 237.62 | 418 |
| 2025-02-06 | 242.00 | 243.95 | 242.00 | 243.57 | 235.72 | 366 |
| 2025-02-05 | 243.10 | 243.10 | 241.20 | 241.35 | 233.57 | 368 |
| 2025-02-04 | 240.10 | 241.73 | 238.86 | 241.43 | 233.65 | 477 |
| 2025-02-03 | 239.80 | 241.27 | 238.35 | 239.32 | 231.61 | 1,359 |
| 2025-01-31 | 234.36 | 236.72 | 234.36 | 235.88 | 228.28 | 891 |
| 2025-01-30 | 236.01 | 239.03 | 233.33 | 237.17 | 229.52 | 3,531 |
| 2025-01-29 | 233.49 | 234.21 | 232.74 | 232.98 | 225.47 | 815 |
| 2025-01-28 | 236.67 | 236.67 | 234.02 | 235.65 | 228.06 | 436 |
| 2025-01-27 | 235.38 | 237.22 | 234.68 | 236.50 | 228.87 | 495 |
| 2025-01-24 | 233.99 | 236.14 | 233.39 | 234.68 | 227.12 | 318 |
| 2025-01-23 | 234.00 | 234.00 | 231.09 | 232.84 | 225.34 | 703 |
| 2025-01-22 | 231.53 | 232.50 | 230.85 | 231.57 | 224.11 | 2,668 |
| 2025-01-21 | 234.00 | 234.00 | 230.42 | 230.55 | 223.12 | 3,657 |
| 2025-01-17 | 232.94 | 235.71 | 232.11 | 235.02 | 227.45 | 1,365 |
| 2025-01-16 | 229.05 | 231.00 | 228.20 | 230.60 | 223.17 | 1,266 |
| 2025-01-15 | 230.53 | 232.62 | 225.67 | 227.61 | 220.28 | 1,286 |
| 2025-01-14 | 230.50 | 230.65 | 228.40 | 230.65 | 223.21 | 307 |
| 2025-01-13 | 229.14 | 230.32 | 228.26 | 229.79 | 222.39 | 1,640 |
| 2025-01-10 | 221.98 | 229.95 | 221.98 | 229.38 | 221.99 | 1,052 |
| 2025-01-08 | 227.40 | 228.14 | 226.44 | 227.90 | 220.55 | 8,740 |
| 2025-01-07 | 228.00 | 228.00 | 224.94 | 227.45 | 220.12 | 1,764 |
| 2025-01-06 | 229.15 | 230.72 | 226.50 | 227.85 | 220.51 | 514 |
| 2025-01-03 | 234.43 | 234.43 | 230.81 | 231.79 | 224.32 | 1,029 |
| 2025-01-02 | 233.45 | 234.02 | 231.85 | 231.85 | 224.38 | 1,279 |
| 2024-12-31 | 233.36 | 233.36 | 232.10 | 232.10 | 224.62 | 36 |
| 2024-12-30 | 232.06 | 233.15 | 231.26 | 232.55 | 225.06 | 279 |
| 2024-12-27 | 231.14 | 234.68 | 231.14 | 232.78 | 225.28 | 1,247 |
| 2024-12-24 | 238.02 | 239.31 | 238.00 | 239.19 | 225.71 | 112 |
| 2024-12-23 | 237.72 | 238.35 | 236.16 | 237.58 | 224.20 | 433 |
| 2024-12-20 | 236.41 | 240.22 | 235.33 | 239.81 | 226.30 | 1,311 |
| 2024-12-19 | 237.08 | 240.09 | 236.52 | 239.99 | 226.47 | 987 |
| 2024-12-18 | 236.33 | 239.71 | 235.12 | 239.20 | 225.72 | 1,216 |
| 2024-12-17 | 235.45 | 236.61 | 234.35 | 236.59 | 223.26 | 195,309 |
| 2024-12-16 | 238.25 | 238.59 | 236.95 | 236.95 | 223.60 | 9,815 |
| 2024-12-13 | 235.03 | 237.07 | 234.20 | 236.62 | 223.29 | 592 |
| 2024-12-12 | 235.93 | 236.73 | 234.41 | 235.22 | 221.97 | 822 |
| 2024-12-11 | 237.84 | 239.16 | 235.00 | 235.00 | 221.76 | 3,783 |
| 2024-12-10 | 235.50 | 239.26 | 235.50 | 238.80 | 225.35 | 451 |
| 2024-12-09 | 239.90 | 240.00 | 235.18 | 236.32 | 223.01 | 725 |
| 2024-12-06 | 243.22 | 245.60 | 239.89 | 241.50 | 226.81 | 508 |
| 2024-12-05 | 246.03 | 248.75 | 242.03 | 243.92 | 229.08 | 998 |
| 2024-12-04 | 240.53 | 243.19 | 239.03 | 242.37 | 227.63 | 451 |
| 2024-12-03 | 236.83 | 240.57 | 236.26 | 240.57 | 225.93 | 475 |
| 2024-12-02 | 238.70 | 238.70 | 234.93 | 236.19 | 221.82 | 794 |
| 2024-11-29 | 237.46 | 238.93 | 236.80 | 238.00 | 223.52 | 7,909 |
| 2024-11-27 | 235.49 | 237.98 | 234.55 | 237.07 | 222.65 | 657 |
| 2024-11-26 | 229.63 | 232.63 | 229.34 | 232.23 | 218.10 | 1,726 |
| 2024-11-25 | 228.96 | 229.81 | 227.80 | 229.14 | 215.20 | 1,110 |
| 2024-11-22 | 228.90 | 229.84 | 226.59 | 229.43 | 215.47 | 663 |
| 2024-11-21 | 229.22 | 229.22 | 226.34 | 226.99 | 213.18 | 2,693 |
| 2024-11-20 | 230.54 | 230.54 | 226.82 | 226.82 | 213.02 | 606 |
| 2024-11-19 | 227.17 | 230.55 | 225.91 | 230.36 | 216.35 | 2,737 |
| 2024-11-18 | 226.18 | 227.97 | 225.80 | 227.97 | 214.10 | 2,745 |
| 2024-11-15 | 222.71 | 226.42 | 222.57 | 225.68 | 211.95 | 883 |
| 2024-11-14 | 229.98 | 229.98 | 223.38 | 224.31 | 210.67 | 1,927 |
| 2024-11-13 | 227.31 | 228.44 | 226.31 | 227.89 | 214.03 | 6,376 |
| 2024-11-12 | 227.20 | 227.76 | 225.95 | 226.55 | 212.77 | 728 |
| 2024-11-11 | 228.50 | 228.50 | 226.26 | 226.30 | 212.53 | 1,328 |
| 2024-11-08 | 224.00 | 227.40 | 224.00 | 226.75 | 212.95 | 1,162 |
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.