Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	186.86	187.70	183.07	184.78	160.76	1,952,500
2023-03-17	187.21	190.24	185.28	185.98	161.80	5,039,500
2023-03-16	182.75	189.11	182.57	187.21	162.87	2,176,600
2023-03-15	182.45	185.58	180.65	182.67	158.92	2,785,400
2023-03-14	181.08	185.49	180.60	185.37	161.27	2,340,300
2023-03-13	174.01	182.52	174.01	179.71	156.35	3,158,700
2023-03-10	177.02	178.30	174.15	174.67	151.96	2,024,500
2023-03-09	181.11	181.57	176.70	177.47	154.40	1,645,000
2023-03-08	182.10	183.09	180.41	181.92	157.31	1,271,700
2023-03-07	184.81	185.02	181.20	182.22	157.57	1,696,800
2023-03-06	185.76	186.78	184.31	184.90	159.89	1,455,100
2023-03-03	186.59	188.00	184.92	185.29	160.23	1,416,300
2023-03-02	183.50	186.55	182.50	186.50	161.27	1,345,600
2023-03-01	185.00	185.47	183.16	184.23	159.31	1,713,800
2023-02-28	183.82	186.11	182.40	185.36	160.29	2,140,500
2023-02-27	188.14	188.51	183.94	184.14	159.23	1,435,200
2023-02-24	186.40	187.69	185.92	187.17	161.85	1,640,600
2023-02-23	186.75	189.14	186.15	187.10	161.79	1,382,800
2023-02-22	187.59	188.54	186.40	187.00	161.71	1,336,700
2023-02-21	187.80	188.93	186.73	187.89	162.48	1,674,500
2023-02-17	188.08	189.42	187.58	188.64	163.12	1,662,500
2023-02-16	188.29	189.43	187.29	188.50	163.00	1,556,400
2023-02-15	185.14	188.37	184.95	188.29	162.82	1,144,800
2023-02-14	186.07	187.44	184.93	186.39	161.18	1,225,500
2023-02-13	184.88	186.76	184.12	185.21	160.16	1,645,700
2023-02-10	183.08	184.57	182.42	184.10	159.20	1,714,800
2023-02-09	188.51	189.63	182.70	182.92	158.18	2,252,900
2023-02-08	178.32	188.00	178.32	187.43	162.08	2,702,000
2023-02-07	173.42	178.37	173.42	177.80	153.75	1,846,600
2023-02-06	175.56	176.26	174.02	174.76	151.12	2,681,500
2023-02-03	175.68	179.50	174.54	176.55	152.67	3,078,900
2023-02-02	176.76	178.63	175.09	176.00	152.19	2,569,900
2023-02-01	176.26	177.64	174.90	175.54	151.80	1,953,900
2023-01-31	175.87	176.67	174.16	176.66	152.76	1,850,300
2023-01-30	175.96	178.53	175.54	175.96	152.16	2,075,200
2023-01-27	176.44	176.59	174.73	175.68	151.92	1,582,200
2023-01-26	174.08	177.14	173.87	176.77	152.86	2,437,700
2023-01-25	172.00	174.46	172.00	173.38	149.93	2,621,500
2023-01-24	174.97	175.99	171.93	173.13	149.71	1,551,400
2023-01-23	176.24	176.24	173.75	174.36	150.78	1,688,600
2023-01-20	174.63	175.74	173.63	175.06	151.38	2,329,600
2023-01-19	174.97	175.84	173.63	174.27	150.70	1,884,700
2023-01-18	175.97	178.22	175.60	175.78	152.00	1,877,500
2023-01-17	176.70	177.82	175.67	175.99	152.18	1,762,500
2023-01-13	175.16	177.04	174.90	175.62	151.87	1,070,500
2023-01-12	175.00	176.84	173.06	176.71	152.81	1,956,600
2023-01-11	177.61	177.97	175.39	175.64	151.88	1,396,500
2023-01-10	176.09	178.47	176.04	177.50	153.49	1,378,700
2023-01-09	175.33	178.67	174.85	175.80	152.02	2,177,600
2023-01-06	170.55	175.64	169.23	175.09	151.41	1,950,700
2023-01-05	170.54	171.76	169.41	169.75	146.79	1,501,400
2023-01-04	169.92	170.47	168.03	170.08	147.07	2,237,300
2023-01-03	168.27	168.99	166.55	168.95	146.10	2,483,800
2022-12-30	168.09	169.26	166.95	168.16	145.41	1,045,300
2022-12-29	168.70	170.29	168.28	169.16	146.28	1,351,700
2022-12-28	168.16	169.51	167.51	167.94	145.22	1,209,800
2022-12-27	170.31	170.74	166.61	167.68	145.00	1,951,700
2022-12-23	173.29	173.85	172.35	173.33	145.99	1,312,000
2022-12-22	172.04	173.26	170.23	173.17	145.86	1,900,200
2022-12-21	170.01	172.90	169.25	172.87	145.61	1,871,700

← NewerPage 16 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.