Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	219.15	223.80	219.15	219.78	193.41	1,385,500
2023-12-01	218.79	221.49	218.56	219.54	193.20	2,153,200
2023-11-30	216.27	219.22	215.23	218.36	192.16	2,263,900
2023-11-29	215.47	216.58	213.65	214.84	189.06	1,537,600
2023-11-28	217.27	218.88	215.93	215.94	190.03	1,319,400
2023-11-27	216.35	217.48	215.73	216.73	190.73	1,134,400
2023-11-24	217.15	217.63	215.88	217.19	191.13	522,200
2023-11-22	215.81	216.71	214.69	216.35	190.39	1,172,700
2023-11-21	213.31	216.47	211.61	215.56	189.70	1,234,000
2023-11-20	213.60	213.89	211.55	212.00	186.57	1,308,400
2023-11-17	213.33	213.90	211.87	213.42	187.81	1,206,400
2023-11-16	211.17	214.28	211.17	212.19	186.73	1,872,700
2023-11-15	212.35	213.88	208.82	211.06	185.74	1,663,900
2023-11-14	214.70	215.25	208.88	211.76	186.35	3,196,200
2023-11-13	217.74	217.90	216.39	217.08	191.04	754,100
2023-11-10	217.02	217.34	215.43	217.11	191.06	1,109,700
2023-11-09	213.58	216.41	212.10	216.38	190.42	1,620,500
2023-11-08	211.81	212.79	210.54	212.55	187.05	1,580,400
2023-11-07	212.56	213.30	210.54	212.36	186.88	1,220,900
2023-11-06	208.96	214.00	208.96	213.04	187.48	1,318,800
2023-11-03	212.35	212.50	206.89	208.62	183.59	2,425,100
2023-11-02	211.25	213.20	210.41	212.57	187.07	2,035,500
2023-11-01	214.85	215.35	210.49	210.92	185.61	1,727,200
2023-10-31	211.29	213.65	211.05	213.46	187.85	1,346,000
2023-10-30	210.25	212.58	210.00	211.33	185.98	1,454,600
2023-10-27	215.04	215.35	207.79	209.03	183.95	2,000,000
2023-10-26	215.42	216.89	214.39	215.43	189.58	1,504,000
2023-10-25	207.69	216.75	207.26	214.08	188.40	2,249,800
2023-10-24	213.18	215.30	212.60	214.25	188.55	1,293,500
2023-10-23	213.01	215.13	212.50	213.61	187.98	1,497,200
2023-10-20	214.39	215.22	212.34	212.81	187.28	1,277,600
2023-10-19	215.22	216.45	213.88	214.12	188.43	1,062,900
2023-10-18	216.34	218.37	214.95	215.99	190.08	1,455,100
2023-10-17	218.85	219.79	215.05	216.50	190.53	1,496,500
2023-10-16	220.41	221.12	218.66	218.82	192.57	1,519,500
2023-10-13	220.82	221.76	217.56	219.38	193.06	1,771,600
2023-10-12	218.52	221.13	217.17	220.06	193.66	1,951,700
2023-10-11	216.71	217.29	216.11	217.10	191.05	1,345,100
2023-10-10	215.76	218.43	215.11	216.09	190.16	2,171,500
2023-10-09	211.69	215.81	211.69	215.76	189.87	1,620,900
2023-10-06	207.91	212.43	207.70	211.93	186.50	1,789,600
2023-10-05	203.61	207.79	203.09	207.40	182.52	1,595,100
2023-10-04	201.66	203.54	200.85	203.24	178.86	1,519,900
2023-10-03	201.03	203.77	199.41	201.66	177.47	1,636,800
2023-10-02	199.63	200.35	197.93	200.15	176.14	952,500
2023-09-29	201.96	202.50	199.35	200.22	176.20	1,325,600
2023-09-28	200.68	201.87	199.86	201.66	177.47	1,090,600
2023-09-27	199.83	200.84	198.06	200.36	176.32	1,222,100
2023-09-26	200.61	200.61	198.88	199.83	175.86	1,126,000
2023-09-25	201.49	201.76	200.01	200.85	176.75	829,400
2023-09-22	202.36	203.76	200.75	201.72	177.52	1,197,300
2023-09-21	206.09	206.97	201.96	202.21	177.95	1,425,500
2023-09-20	206.45	207.09	205.09	205.91	181.21	880,800
2023-09-19	207.00	207.89	205.95	206.48	181.71	1,084,200
2023-09-18	207.32	207.66	206.04	206.55	181.77	737,800
2023-09-15	207.81	208.57	206.43	206.82	182.01	1,659,900
2023-09-14	206.55	208.28	206.55	207.81	182.88	922,300
2023-09-13	206.52	207.60	205.81	207.42	182.53	1,370,000
2023-09-12	205.73	206.81	205.43	206.15	181.42	921,200
2023-09-11	204.55	206.78	204.35	205.92	181.21	1,053,400

← NewerPage 13 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.