Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	220.25	221.76	217.91	219.21	198.76	1,775,900
2024-02-29	222.09	222.63	219.18	220.35	199.80	2,302,500
2024-02-28	219.99	220.99	219.35	220.84	200.24	1,084,800
2024-02-27	219.06	219.61	217.16	219.45	198.98	1,593,000
2024-02-26	217.22	219.53	217.03	219.44	198.97	1,827,700
2024-02-23	218.82	221.18	217.08	217.96	197.63	2,050,900
2024-02-22	213.88	218.20	213.15	218.00	197.67	1,844,100
2024-02-21	211.49	215.07	211.16	215.00	194.95	1,681,800
2024-02-20	212.47	213.50	210.15	210.99	191.31	1,273,800
2024-02-16	212.07	215.01	211.28	212.26	192.46	1,441,300
2024-02-15	214.40	216.04	209.90	211.02	191.34	1,828,500
2024-02-14	210.50	219.09	209.46	215.18	195.11	3,413,600
2024-02-13	207.40	210.37	205.42	207.43	188.08	2,502,000
2024-02-12	205.47	207.82	205.06	206.82	187.53	1,412,700
2024-02-09	204.66	205.60	203.61	205.09	185.96	1,712,100
2024-02-08	205.99	207.65	203.49	204.00	184.97	1,890,700
2024-02-07	203.79	205.60	203.04	205.46	186.30	1,534,700
2024-02-06	204.82	204.83	202.40	202.78	183.87	1,313,200
2024-02-05	205.91	205.92	203.81	204.82	185.72	1,422,900
2024-02-02	207.29	209.62	205.69	206.55	187.28	1,583,700
2024-02-01	204.71	206.74	202.80	205.79	186.60	1,616,800
2024-01-31	206.29	208.78	204.44	205.84	186.64	2,786,200
2024-01-30	204.43	206.64	204.22	206.11	186.89	1,453,100
2024-01-29	206.89	207.64	203.43	204.78	185.68	2,393,100
2024-01-26	206.64	207.15	205.06	206.78	187.49	1,691,400
2024-01-25	204.81	205.86	202.91	205.61	186.43	2,012,200
2024-01-24	204.43	205.22	203.42	204.27	185.22	1,636,100
2024-01-23	200.50	204.10	200.17	203.97	184.95	1,573,000
2024-01-22	202.21	204.35	202.20	203.27	184.31	1,324,500
2024-01-19	203.72	204.49	201.00	202.05	183.20	1,604,600
2024-01-18	202.23	203.55	200.46	202.90	183.97	1,947,700
2024-01-17	198.89	203.19	198.40	202.97	184.04	2,571,600
2024-01-16	197.61	199.94	196.81	198.60	180.08	2,588,200
2024-01-12	198.00	198.12	195.91	197.54	179.11	1,810,600
2024-01-11	198.00	198.55	195.54	196.40	178.08	2,151,700
2024-01-10	197.75	199.63	196.84	197.83	179.38	2,115,500
2024-01-09	198.98	199.78	196.89	197.09	178.71	1,963,900
2024-01-08	198.84	200.90	197.47	200.11	181.45	2,474,600
2024-01-05	203.47	204.05	198.90	199.19	180.61	2,340,500
2024-01-04	202.90	204.10	201.01	202.74	183.83	2,564,100
2024-01-03	206.22	207.40	200.85	201.41	182.62	2,813,900
2024-01-02	212.74	213.11	207.77	209.23	189.71	1,794,500
2023-12-29	211.02	211.34	208.84	210.60	190.96	1,502,000
2023-12-28	210.75	211.52	210.24	211.02	191.34	1,099,000
2023-12-27	209.10	210.57	208.78	210.54	190.90	1,530,000
2023-12-26	214.53	215.02	213.80	214.80	190.00	1,327,200
2023-12-22	214.13	215.62	212.61	214.31	189.57	1,224,900
2023-12-21	210.62	213.96	210.41	213.77	189.09	1,027,100
2023-12-20	213.33	214.40	210.34	211.05	186.69	1,850,100
2023-12-19	211.65	213.42	210.05	212.95	188.37	1,879,300
2023-12-18	208.12	211.42	208.02	211.19	186.81	1,696,300
2023-12-15	207.95	208.64	205.89	206.73	182.87	4,737,700
2023-12-14	211.50	211.64	205.18	210.16	185.90	3,369,300
2023-12-13	214.13	215.51	211.56	213.16	188.55	2,804,600
2023-12-12	215.30	216.44	213.38	214.13	189.41	1,614,100
2023-12-11	212.42	216.63	211.96	215.43	190.56	1,584,700
2023-12-08	210.65	212.39	210.45	211.62	187.19	2,493,400
2023-12-07	212.95	213.37	209.58	210.73	186.40	2,857,900
2023-12-06	218.50	218.78	212.33	214.25	188.55	1,760,500
2023-12-05	218.33	218.92	216.33	218.34	192.14	1,225,300

← NewerPage 12 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.