Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	212.95	213.75	207.37	208.50	190.05	2,877,300
2024-05-24	212.97	214.95	212.76	214.92	195.90	1,135,300
2024-05-23	211.36	212.75	210.16	212.07	193.30	1,678,000
2024-05-22	208.87	211.88	208.31	211.48	192.76	1,333,000
2024-05-21	212.00	212.35	210.13	210.35	191.73	1,454,400
2024-05-20	213.14	213.57	211.17	211.27	192.57	1,241,000
2024-05-17	214.32	214.82	212.30	213.14	194.28	1,466,400
2024-05-16	208.26	213.33	208.04	212.73	193.90	1,246,100
2024-05-15	210.01	211.41	207.93	208.26	189.83	1,770,700
2024-05-14	209.13	210.99	207.00	210.80	192.14	1,702,000
2024-05-13	208.59	211.51	208.54	209.92	191.34	1,555,600
2024-05-10	213.53	213.71	207.85	208.46	190.01	1,838,700
2024-05-09	211.84	213.72	211.00	213.61	194.71	1,983,500
2024-05-08	208.10	211.87	206.74	211.84	193.09	1,708,200
2024-05-07	208.17	208.90	204.00	208.34	189.90	2,144,300
2024-05-06	208.56	208.96	205.99	208.00	189.59	1,722,600
2024-05-03	205.86	207.92	202.78	207.65	189.27	2,065,400
2024-05-02	209.37	209.74	206.85	207.48	189.12	1,922,600
2024-05-01	209.05	210.51	207.55	208.07	189.66	1,869,400
2024-04-30	209.11	210.14	207.69	209.64	191.09	1,394,400
2024-04-29	209.69	213.14	209.20	209.62	191.07	1,316,700
2024-04-26	211.92	212.40	209.64	210.94	192.27	1,353,100
2024-04-25	212.35	216.52	211.19	212.54	193.73	2,048,100
2024-04-24	215.63	216.63	209.07	212.59	193.78	2,636,900
2024-04-23	215.01	217.45	214.14	216.77	197.59	2,048,700
2024-04-22	213.30	216.71	212.88	215.48	196.41	1,743,300
2024-04-19	211.28	214.50	210.27	213.04	194.19	2,563,900
2024-04-18	210.15	210.36	207.77	209.65	191.10	1,256,400
2024-04-17	208.06	209.13	206.21	208.42	189.97	1,853,400
2024-04-16	207.35	208.75	206.15	206.48	188.21	1,151,700
2024-04-15	211.04	212.10	206.08	206.23	187.98	1,977,400
2024-04-12	212.40	212.84	209.29	209.50	190.96	1,582,600
2024-04-11	211.61	213.87	210.44	212.77	193.94	1,653,400
2024-04-10	210.41	213.37	209.63	212.00	193.24	2,127,000
2024-04-09	213.77	214.48	208.47	209.78	191.21	1,634,100
2024-04-08	211.04	214.13	210.17	212.75	193.92	2,006,100
2024-04-05	211.37	213.26	210.80	211.08	192.40	1,163,300
2024-04-04	213.17	214.28	211.92	212.21	193.43	2,182,700
2024-04-03	214.80	215.62	211.97	212.03	193.27	1,796,900
2024-04-02	212.04	214.89	211.38	214.80	195.79	1,983,100
2024-04-01	215.33	215.70	211.93	212.02	193.26	1,036,600
2024-03-28	215.89	216.49	212.98	215.29	196.24	1,755,400
2024-03-27	213.37	215.65	212.53	215.60	196.52	1,817,700
2024-03-26	214.71	215.31	211.89	212.88	194.04	1,375,000
2024-03-25	215.14	216.46	214.40	215.19	196.15	978,200
2024-03-22	216.20	216.43	214.36	214.50	195.52	1,169,700
2024-03-21	213.82	216.29	213.56	216.09	196.97	1,529,900
2024-03-20	215.30	216.45	213.09	213.62	194.71	1,886,900
2024-03-19	219.59	219.59	216.09	216.36	197.21	1,460,500
2024-03-18	218.11	219.75	217.44	218.89	199.52	1,112,000
2024-03-15	217.45	220.19	216.85	217.50	198.25	4,141,800
2024-03-14	219.09	219.78	217.26	219.41	199.99	1,556,100
2024-03-13	217.75	219.47	217.52	219.36	199.95	936,900
2024-03-12	216.92	218.75	216.31	217.75	198.48	1,388,600
2024-03-11	213.00	216.84	213.00	216.77	197.59	1,129,700
2024-03-08	213.95	214.91	212.80	212.98	194.13	1,274,300
2024-03-07	219.88	220.80	213.48	213.53	194.63	1,812,600
2024-03-06	219.82	220.26	216.63	219.69	199.20	1,139,500
2024-03-05	221.00	222.52	219.19	219.90	199.39	939,700
2024-03-04	220.00	221.62	219.30	221.35	200.70	955,300

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.