Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	204.55	206.78	204.35	205.92	181.21	1,053,400
2023-09-08	205.95	206.04	204.13	204.99	180.40	946,500
2023-09-07	203.66	206.31	201.77	205.29	180.66	1,347,000
2023-09-06	203.00	206.11	201.97	203.66	178.26	1,797,500
2023-09-05	202.97	203.54	201.52	202.53	177.27	1,192,300
2023-09-01	202.80	203.44	201.74	202.89	177.58	838,100
2023-08-31	202.83	203.23	201.90	202.68	177.40	1,039,400
2023-08-30	203.41	203.80	201.74	202.45	177.20	1,056,200
2023-08-29	203.77	204.77	201.61	202.71	177.43	1,352,500
2023-08-28	203.31	203.79	202.52	203.32	177.96	1,169,700
2023-08-25	200.31	204.56	199.72	203.22	177.87	1,297,600
2023-08-24	200.07	202.14	199.70	200.11	175.15	1,198,500
2023-08-23	200.02	201.34	199.86	200.75	175.71	2,113,100
2023-08-22	201.83	202.18	199.00	199.49	174.61	1,671,300
2023-08-21	202.60	203.45	201.02	202.60	177.33	1,019,000
2023-08-18	202.95	204.84	202.12	203.73	178.32	1,478,600
2023-08-17	206.48	206.76	203.97	204.03	178.58	1,683,200
2023-08-16	205.00	206.68	204.83	206.00	180.31	1,091,100
2023-08-15	206.01	206.42	204.48	205.17	179.58	1,340,800
2023-08-14	206.74	207.53	205.28	206.45	180.70	1,206,900
2023-08-11	204.59	206.63	204.16	205.77	180.10	1,014,900
2023-08-10	206.60	207.00	203.89	204.80	179.26	1,595,200
2023-08-09	205.01	209.31	204.79	206.52	180.76	1,777,100
2023-08-08	208.04	208.04	204.61	205.09	179.51	1,063,900
2023-08-07	205.97	209.24	205.54	208.36	182.37	1,303,000
2023-08-04	206.08	208.43	204.50	205.07	179.49	2,427,300
2023-08-03	199.13	203.26	198.01	202.84	177.54	1,650,800
2023-08-02	199.52	200.58	198.82	199.67	174.77	999,700
2023-08-01	199.31	200.27	198.50	199.83	174.91	1,162,800
2023-07-31	199.81	200.00	198.08	198.96	174.14	1,465,200
2023-07-28	199.91	200.81	198.91	199.42	174.55	1,151,100
2023-07-27	199.80	202.36	197.86	198.66	173.88	2,198,200
2023-07-26	192.13	199.46	191.44	198.75	173.96	2,619,000
2023-07-25	191.00	191.36	189.86	191.22	167.37	1,368,700
2023-07-24	189.25	191.24	188.36	191.04	167.21	1,300,000
2023-07-21	187.59	189.31	186.39	189.26	165.65	1,172,400
2023-07-20	186.38	188.25	186.11	187.41	164.03	945,600
2023-07-19	187.70	189.91	186.27	186.38	163.13	1,910,400
2023-07-18	185.44	187.20	184.96	187.05	163.72	1,194,500
2023-07-17	186.00	187.45	185.04	185.25	162.14	1,436,000
2023-07-14	183.77	186.75	183.12	186.13	162.91	1,635,800
2023-07-13	181.03	183.67	180.88	183.22	160.37	1,931,700
2023-07-12	181.90	182.20	180.11	181.31	158.70	1,331,300
2023-07-11	181.70	182.43	180.90	182.33	159.59	968,700
2023-07-10	182.48	182.82	181.13	181.30	158.69	1,253,800
2023-07-07	182.91	183.73	181.84	181.95	159.26	906,000
2023-07-06	183.68	184.00	182.36	183.25	160.39	1,458,200
2023-07-05	185.50	185.53	181.95	183.85	160.92	1,362,600
2023-07-03	185.26	186.59	183.75	186.16	162.94	481,200
2023-06-30	183.85	186.41	183.85	185.29	162.18	1,768,200
2023-06-29	183.15	183.93	182.28	183.36	160.49	1,394,800
2023-06-28	180.55	183.24	179.44	183.14	160.30	1,936,600
2023-06-27	179.79	180.48	177.98	178.95	156.63	1,442,000
2023-06-26	180.99	181.05	177.97	178.89	156.58	1,300,700
2023-06-23	182.10	182.96	180.94	181.67	159.01	2,211,100
2023-06-22	181.01	182.49	180.40	182.10	159.39	917,400
2023-06-21	182.17	183.18	180.32	181.60	158.95	1,332,600
2023-06-20	183.52	184.28	182.22	182.69	159.90	1,739,200
2023-06-16	183.05	184.93	182.77	184.11	161.15	3,639,600
2023-06-15	182.56	183.70	181.01	182.22	159.49	1,454,400

← NewerPage 14 of 79 · 4,730 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.