Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	177.89	181.98	177.37	181.51	158.87	1,566,000
2023-06-13	179.65	180.06	177.04	177.74	155.57	2,574,500
2023-06-12	183.25	183.25	177.55	179.35	156.98	2,220,200
2023-06-09	185.76	186.12	184.51	184.84	161.79	831,600
2023-06-08	181.43	185.57	180.98	185.45	162.32	1,389,500
2023-06-07	185.07	185.07	181.94	182.55	158.82	1,670,800
2023-06-06	186.61	187.32	183.10	184.35	160.38	1,408,300
2023-06-05	186.50	189.17	185.58	186.27	162.05	1,653,700
2023-06-02	180.44	185.68	180.02	185.30	161.21	1,581,200
2023-06-01	179.25	180.46	178.56	180.02	156.62	1,384,000
2023-05-31	178.67	180.53	177.24	178.75	155.51	6,501,500
2023-05-30	176.00	178.32	175.73	178.20	155.03	1,501,300
2023-05-26	176.70	177.85	176.40	176.67	153.70	1,105,200
2023-05-25	178.99	179.15	176.55	177.02	154.01	1,212,600
2023-05-24	178.65	180.41	178.09	180.07	156.66	1,345,800
2023-05-23	181.81	182.39	178.87	179.08	155.80	1,316,400
2023-05-22	181.39	182.15	179.95	181.93	158.28	1,158,300
2023-05-19	181.59	183.23	181.04	181.82	158.18	1,080,800
2023-05-18	182.21	182.50	180.29	181.81	158.17	940,500
2023-05-17	181.52	182.77	179.86	182.51	158.78	1,326,000
2023-05-16	183.44	184.83	181.55	181.59	157.98	733,100
2023-05-15	184.95	185.56	184.00	184.37	160.40	935,000
2023-05-12	184.44	185.30	184.02	184.95	160.91	862,500
2023-05-11	185.25	185.55	182.56	183.48	159.63	938,900
2023-05-10	184.87	185.89	182.96	185.31	161.22	1,002,800
2023-05-09	185.69	186.38	184.56	184.63	160.63	722,200
2023-05-08	184.75	186.19	184.20	185.69	161.55	641,500
2023-05-05	184.93	186.20	183.28	185.13	161.06	984,500
2023-05-04	180.06	184.51	179.90	183.93	160.02	1,468,600
2023-05-03	186.34	187.11	181.15	181.33	157.76	1,235,200
2023-05-02	185.38	185.87	182.44	185.53	161.41	1,181,300
2023-05-01	185.79	187.41	185.74	186.63	162.37	1,091,600
2023-04-28	183.95	185.87	183.22	185.77	161.62	1,158,900
2023-04-27	184.75	184.87	182.65	184.41	160.44	1,533,400
2023-04-26	186.20	188.52	183.51	184.93	160.89	2,170,800
2023-04-25	186.75	188.59	186.32	187.79	163.38	1,655,800
2023-04-24	189.73	190.11	186.87	187.22	162.88	1,272,300
2023-04-21	190.02	191.28	188.31	189.73	165.06	1,168,900
2023-04-20	193.14	193.50	189.42	190.35	165.60	1,131,600
2023-04-19	191.83	193.63	190.88	192.27	167.27	1,004,900
2023-04-18	192.09	192.40	190.82	191.38	166.50	1,217,100
2023-04-17	190.27	192.40	189.07	192.12	167.14	1,158,700
2023-04-14	189.94	190.80	188.71	190.48	165.72	1,175,000
2023-04-13	191.40	192.50	189.47	189.93	165.24	1,364,900
2023-04-12	192.18	193.38	191.14	191.74	166.81	1,404,100
2023-04-11	193.14	193.68	191.02	191.58	166.67	1,562,200
2023-04-10	194.43	195.00	192.32	192.74	167.68	1,003,100
2023-04-06	195.30	196.30	193.78	195.10	169.74	1,370,100
2023-04-05	193.38	195.50	193.15	195.19	169.81	1,586,100
2023-04-04	189.61	193.47	189.61	193.04	167.94	1,276,900
2023-04-03	190.80	192.17	190.17	190.31	165.57	1,669,600
2023-03-31	188.99	192.00	188.80	191.52	166.62	2,047,200
2023-03-30	188.30	189.09	187.29	188.93	164.37	1,309,100
2023-03-29	188.00	188.69	186.16	187.05	162.73	1,615,400
2023-03-28	185.54	187.58	184.64	187.32	162.97	1,629,300
2023-03-27	185.35	185.92	183.96	185.02	160.97	2,108,900
2023-03-24	180.05	183.99	178.12	183.55	159.69	1,382,900
2023-03-23	178.87	181.90	176.51	180.03	156.63	2,100,100
2023-03-22	182.81	183.25	179.43	179.48	156.15	1,861,700
2023-03-21	185.34	186.14	181.75	182.71	158.96	2,753,100

← NewerPage 15 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.