CME Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 221.50 | 222.39 | 220.52 | 222.33 | 208.81 | 1,051 |
| 2024-11-06 | 225.70 | 226.14 | 214.54 | 220.89 | 207.45 | 4,060 |
| 2024-11-05 | 223.00 | 224.83 | 222.78 | 224.43 | 210.78 | 370 |
| 2024-11-04 | 223.70 | 224.50 | 221.35 | 222.69 | 209.14 | 1,067 |
| 2024-11-01 | 224.82 | 225.65 | 223.39 | 224.26 | 210.62 | 539 |
| 2024-10-31 | 228.09 | 228.09 | 225.33 | 225.57 | 211.85 | 796 |
| 2024-10-30 | 225.90 | 227.79 | 225.90 | 226.99 | 213.18 | 1,706 |
| 2024-10-29 | 228.54 | 229.11 | 227.47 | 227.69 | 213.84 | 493 |
| 2024-10-28 | 226.24 | 228.37 | 225.82 | 228.37 | 214.48 | 1,334 |
| 2024-10-25 | 229.47 | 229.67 | 225.40 | 225.40 | 211.69 | 360 |
| 2024-10-24 | 226.11 | 230.34 | 225.09 | 230.34 | 216.32 | 722 |
| 2024-10-23 | 227.00 | 227.79 | 221.01 | 226.29 | 212.53 | 1,180 |
| 2024-10-22 | 226.62 | 226.90 | 225.44 | 225.44 | 211.73 | 287 |
| 2024-10-21 | 227.76 | 228.11 | 226.02 | 227.66 | 213.81 | 1,090 |
| 2024-10-18 | 226.64 | 228.88 | 226.41 | 228.88 | 214.96 | 450 |
| 2024-10-17 | 228.06 | 230.00 | 226.91 | 228.24 | 214.36 | 1,442 |
| 2024-10-16 | 225.14 | 226.88 | 223.89 | 226.38 | 212.61 | 1,340 |
| 2024-10-15 | 224.31 | 225.78 | 223.13 | 225.27 | 211.57 | 470 |
| 2024-10-14 | 222.15 | 223.89 | 221.30 | 223.31 | 209.73 | 2,450 |
| 2024-10-11 | 220.90 | 222.09 | 220.59 | 220.97 | 207.53 | 455 |
| 2024-10-10 | 221.53 | 222.15 | 220.12 | 220.93 | 207.49 | 380 |
| 2024-10-09 | 222.39 | 222.84 | 221.84 | 221.90 | 208.40 | 822 |
| 2024-10-08 | 223.43 | 223.43 | 221.06 | 221.54 | 208.06 | 981 |
| 2024-10-07 | 225.00 | 226.26 | 222.32 | 222.32 | 208.80 | 305 |
| 2024-10-04 | 224.58 | 224.67 | 222.45 | 223.57 | 209.97 | 355 |
| 2024-10-03 | 223.67 | 226.85 | 223.67 | 224.28 | 210.64 | 902 |
| 2024-10-02 | 225.61 | 225.61 | 221.32 | 222.82 | 209.27 | 598 |
| 2024-10-01 | 220.73 | 224.31 | 218.31 | 224.19 | 210.55 | 1,414 |
| 2024-09-30 | 218.81 | 219.66 | 218.09 | 218.98 | 205.66 | 529 |
| 2024-09-27 | 218.91 | 219.76 | 218.02 | 219.07 | 205.74 | 418 |
| 2024-09-26 | 217.54 | 218.63 | 216.96 | 218.06 | 204.80 | 525 |
| 2024-09-25 | 218.52 | 219.20 | 216.83 | 216.83 | 203.64 | 622 |
| 2024-09-24 | 215.49 | 216.60 | 213.97 | 216.47 | 203.30 | 186 |
| 2024-09-23 | 212.70 | 216.14 | 212.70 | 215.01 | 201.93 | 854 |
| 2024-09-20 | 213.64 | 214.93 | 212.50 | 213.51 | 200.52 | 614 |
| 2024-09-19 | 216.54 | 217.16 | 215.37 | 215.39 | 202.29 | 1,612 |
| 2024-09-18 | 217.45 | 217.72 | 216.64 | 216.64 | 203.46 | 663 |
| 2024-09-17 | 216.54 | 218.90 | 216.54 | 217.92 | 204.66 | 1,394 |
| 2024-09-16 | 217.42 | 218.99 | 217.32 | 218.99 | 205.67 | 113 |
| 2024-09-13 | 218.13 | 218.27 | 216.00 | 216.81 | 203.62 | 695 |
| 2024-09-12 | 218.22 | 218.87 | 215.67 | 216.48 | 203.31 | 627 |
| 2024-09-11 | 218.66 | 218.66 | 215.02 | 217.00 | 203.80 | 1,029 |
| 2024-09-10 | 217.65 | 219.49 | 217.25 | 217.50 | 204.27 | 155 |
| 2024-09-09 | 220.50 | 220.99 | 218.94 | 220.43 | 207.02 | 1,321 |
| 2024-09-06 | 219.05 | 219.78 | 218.58 | 219.30 | 204.88 | 1,314 |
| 2024-09-05 | 218.50 | 219.41 | 217.49 | 218.93 | 204.53 | 935 |
| 2024-09-04 | 213.46 | 214.95 | 213.07 | 213.24 | 199.22 | 809 |
| 2024-09-03 | 216.00 | 216.00 | 208.38 | 211.83 | 197.90 | 1,387 |
| 2024-08-30 | 213.53 | 215.45 | 213.53 | 214.51 | 200.40 | 582 |
| 2024-08-29 | 215.00 | 215.43 | 213.45 | 213.87 | 199.81 | 1,012 |
| 2024-08-28 | 212.69 | 215.78 | 212.28 | 214.21 | 200.13 | 436 |
| 2024-08-27 | 208.16 | 211.01 | 207.79 | 210.56 | 196.72 | 546 |
| 2024-08-23 | 210.77 | 210.77 | 206.90 | 207.12 | 193.50 | 303 |
| 2024-08-22 | 209.40 | 209.40 | 208.33 | 208.95 | 195.21 | 415 |
| 2024-08-21 | 208.74 | 209.87 | 207.86 | 208.66 | 194.94 | 1,984 |
| 2024-08-20 | 209.40 | 209.98 | 208.68 | 208.81 | 195.08 | 948 |
| 2024-08-19 | 208.70 | 209.69 | 208.10 | 208.60 | 194.88 | 773 |
| 2024-08-16 | 205.42 | 208.53 | 204.18 | 208.53 | 194.82 | 2,204 |
| 2024-08-15 | 207.78 | 207.84 | 204.90 | 205.27 | 191.77 | 543 |
| 2024-08-14 | 207.49 | 208.08 | 206.34 | 207.44 | 193.80 | 1,481 |
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.