Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 209.25 | 210.16 | 208.20 | 209.62 | 192.17 | 1,352,100 |
| 2024-08-21 | 208.68 | 209.44 | 207.61 | 209.40 | 191.96 | 939,300 |
| 2024-08-20 | 209.45 | 210.43 | 208.36 | 208.70 | 191.32 | 1,272,000 |
| 2024-08-19 | 208.43 | 209.76 | 208.04 | 208.87 | 191.48 | 1,122,300 |
| 2024-08-16 | 205.29 | 208.80 | 204.16 | 207.88 | 190.57 | 1,115,600 |
| 2024-08-15 | 207.78 | 208.26 | 204.85 | 205.29 | 188.20 | 1,321,500 |
| 2024-08-14 | 207.78 | 208.29 | 206.50 | 207.85 | 190.54 | 1,152,100 |
| 2024-08-13 | 206.53 | 207.90 | 205.65 | 207.57 | 190.29 | 977,300 |
| 2024-08-12 | 206.66 | 208.08 | 205.18 | 206.59 | 189.39 | 1,073,800 |
| 2024-08-09 | 205.25 | 207.21 | 203.77 | 206.66 | 189.45 | 1,011,300 |
| 2024-08-08 | 204.63 | 207.31 | 202.35 | 205.15 | 188.07 | 2,086,500 |
| 2024-08-07 | 201.90 | 206.80 | 200.50 | 205.00 | 187.93 | 3,529,900 |
| 2024-08-06 | 197.00 | 204.10 | 196.94 | 202.38 | 185.53 | 3,269,300 |
| 2024-08-05 | 200.14 | 202.75 | 196.62 | 197.22 | 180.80 | 2,133,500 |
| 2024-08-02 | 198.22 | 201.56 | 197.50 | 199.83 | 183.19 | 2,373,800 |
| 2024-08-01 | 194.21 | 197.81 | 194.04 | 196.31 | 179.96 | 1,873,300 |
| 2024-07-31 | 197.20 | 197.85 | 193.25 | 193.71 | 177.58 | 1,854,000 |
| 2024-07-30 | 199.86 | 199.86 | 195.30 | 197.20 | 180.78 | 1,712,400 |
| 2024-07-29 | 200.55 | 201.71 | 198.76 | 198.92 | 182.36 | 1,428,200 |
| 2024-07-26 | 198.93 | 201.49 | 198.85 | 200.54 | 183.84 | 1,259,500 |
| 2024-07-25 | 197.39 | 200.83 | 197.04 | 199.38 | 182.78 | 2,080,400 |
| 2024-07-24 | 200.23 | 200.55 | 194.92 | 197.25 | 180.83 | 2,688,400 |
| 2024-07-23 | 200.17 | 200.27 | 196.99 | 197.44 | 181.00 | 2,175,300 |
| 2024-07-22 | 199.56 | 200.39 | 198.54 | 199.88 | 183.24 | 1,258,500 |
| 2024-07-19 | 201.63 | 201.89 | 199.16 | 199.85 | 183.21 | 1,554,800 |
| 2024-07-18 | 201.07 | 202.78 | 200.20 | 200.61 | 183.91 | 1,531,300 |
| 2024-07-17 | 197.87 | 201.58 | 197.32 | 201.46 | 184.68 | 1,834,400 |
| 2024-07-16 | 198.26 | 199.55 | 197.08 | 197.37 | 180.94 | 2,106,500 |
| 2024-07-15 | 194.11 | 197.20 | 194.11 | 197.01 | 180.61 | 2,431,300 |
| 2024-07-12 | 195.77 | 196.10 | 193.37 | 193.43 | 177.32 | 3,125,000 |
| 2024-07-11 | 193.58 | 198.30 | 193.17 | 195.80 | 179.50 | 4,568,600 |
| 2024-07-10 | 194.10 | 195.32 | 193.50 | 193.58 | 177.46 | 1,907,100 |
| 2024-07-09 | 195.18 | 195.57 | 193.89 | 194.62 | 178.41 | 1,713,600 |
| 2024-07-08 | 196.40 | 197.19 | 194.80 | 194.97 | 178.74 | 2,375,900 |
| 2024-07-05 | 196.53 | 196.78 | 195.28 | 196.40 | 180.05 | 3,458,800 |
| 2024-07-03 | 196.10 | 197.91 | 195.84 | 196.06 | 179.73 | 2,237,900 |
| 2024-07-02 | 196.56 | 198.32 | 195.99 | 197.08 | 180.67 | 4,672,400 |
| 2024-07-01 | 197.62 | 197.83 | 195.09 | 195.50 | 179.22 | 2,092,600 |
| 2024-06-28 | 195.41 | 197.11 | 195.01 | 196.60 | 180.23 | 6,618,100 |
| 2024-06-27 | 195.74 | 196.30 | 194.64 | 195.53 | 179.25 | 2,817,100 |
| 2024-06-26 | 193.00 | 195.83 | 192.11 | 195.20 | 178.95 | 2,702,600 |
| 2024-06-25 | 195.08 | 196.09 | 193.66 | 194.10 | 177.94 | 1,836,800 |
| 2024-06-24 | 195.62 | 197.43 | 194.91 | 195.08 | 178.84 | 1,662,700 |
| 2024-06-21 | 196.28 | 196.75 | 193.96 | 194.48 | 178.29 | 5,751,400 |
| 2024-06-20 | 196.87 | 198.89 | 195.00 | 198.49 | 181.96 | 2,174,300 |
| 2024-06-18 | 197.79 | 197.79 | 190.70 | 196.53 | 180.17 | 2,225,100 |
| 2024-06-17 | 196.39 | 197.68 | 195.33 | 196.59 | 180.22 | 1,785,800 |
| 2024-06-14 | 194.63 | 197.23 | 194.32 | 197.13 | 180.72 | 1,671,700 |
| 2024-06-13 | 194.85 | 196.88 | 194.60 | 195.64 | 179.35 | 1,797,300 |
| 2024-06-12 | 201.50 | 201.50 | 195.38 | 195.73 | 179.43 | 2,018,300 |
| 2024-06-11 | 198.45 | 200.14 | 197.47 | 198.70 | 182.15 | 1,670,300 |
| 2024-06-10 | 198.92 | 199.87 | 197.19 | 198.50 | 181.97 | 2,015,100 |
| 2024-06-07 | 201.36 | 201.79 | 199.29 | 199.36 | 182.76 | 1,886,200 |
| 2024-06-06 | 200.98 | 202.84 | 200.63 | 201.49 | 183.66 | 1,424,300 |
| 2024-06-05 | 203.78 | 204.79 | 200.25 | 200.49 | 182.75 | 2,412,100 |
| 2024-06-04 | 201.83 | 204.66 | 201.46 | 203.78 | 185.75 | 2,120,000 |
| 2024-06-03 | 203.20 | 204.22 | 200.23 | 201.75 | 183.89 | 2,035,900 |
| 2024-05-31 | 205.16 | 205.16 | 202.48 | 202.98 | 185.02 | 5,076,000 |
| 2024-05-30 | 206.43 | 207.30 | 204.84 | 204.90 | 186.77 | 1,427,300 |
| 2024-05-29 | 207.99 | 208.57 | 205.69 | 205.89 | 187.67 | 2,119,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-07-23 | 5:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.3000 USD |
| 2026-06-09 | 1.3000 USD |
| 2026-03-10 | 7.4500 USD |
| 2025-12-12 | 1.2500 USD |
| 2025-09-09 | 1.2500 USD |
| 2025-06-09 | 1.2500 USD |
| 2025-03-07 | 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 |
| 2022-12-27 | 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.