Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	170.01	172.90	169.25	172.87	145.61	1,871,700
2022-12-20	171.16	172.06	169.07	169.19	142.51	1,770,400
2022-12-19	171.39	172.04	169.51	170.68	143.76	1,366,900
2022-12-16	171.20	172.12	170.03	171.12	144.13	3,124,500
2022-12-15	173.08	173.93	171.09	172.47	145.27	1,721,900
2022-12-14	178.00	179.86	174.68	174.92	147.33	2,426,500
2022-12-13	183.37	183.46	177.70	178.13	150.04	1,680,400
2022-12-12	178.52	180.93	177.16	180.89	152.36	2,438,500
2022-12-09	177.31	179.25	177.27	178.83	150.63	2,474,300
2022-12-08	174.91	177.77	174.75	177.20	149.25	1,769,400
2022-12-07	179.35	180.51	175.35	176.00	147.40	2,441,100
2022-12-06	181.12	181.99	179.70	179.89	150.66	2,485,500
2022-12-05	176.98	180.68	175.06	180.38	151.07	2,937,200
2022-12-02	176.59	177.90	175.47	176.63	147.93	3,193,400
2022-12-01	178.21	179.42	176.98	177.90	148.99	3,246,400
2022-11-30	174.94	177.20	172.05	176.50	147.82	3,865,100
2022-11-29	173.50	175.38	172.77	174.81	146.40	2,123,500
2022-11-28	174.80	175.36	172.31	173.13	145.00	2,296,500
2022-11-25	176.44	176.74	174.00	175.00	146.56	1,086,700
2022-11-23	174.81	177.73	174.66	176.00	147.40	2,087,100
2022-11-22	177.55	177.60	174.02	174.25	145.93	1,558,500
2022-11-21	172.97	176.94	172.70	176.50	147.82	2,520,100
2022-11-18	174.00	174.34	171.16	172.50	144.47	2,074,100
2022-11-17	174.43	175.37	173.41	173.53	145.33	2,399,700
2022-11-16	174.29	176.39	173.99	174.89	146.47	2,684,800
2022-11-15	174.82	175.76	171.68	173.79	145.55	2,024,700
2022-11-14	174.08	178.64	173.82	173.90	145.64	2,023,700
2022-11-11	175.12	175.56	171.35	174.25	145.93	2,723,600
2022-11-10	175.90	175.90	171.86	174.34	146.01	2,417,900
2022-11-09	174.54	174.56	170.81	171.00	143.21	1,769,100
2022-11-08	169.75	174.16	169.25	173.20	145.06	3,225,800
2022-11-07	171.14	171.55	169.39	169.74	142.16	1,738,400
2022-11-04	171.89	172.92	169.22	170.67	142.94	2,069,600
2022-11-03	171.13	173.33	170.80	170.92	143.15	973,300
2022-11-02	173.22	175.74	171.76	172.88	144.79	2,564,600
2022-11-01	174.51	175.30	172.00	173.53	145.33	1,559,400
2022-10-31	173.37	174.91	172.79	173.30	145.14	1,610,200
2022-10-28	173.80	175.56	171.68	174.75	146.35	1,658,300
2022-10-27	172.75	175.07	171.65	172.73	144.66	2,033,800
2022-10-26	176.55	178.22	171.07	171.93	143.99	2,171,200
2022-10-25	171.26	176.36	171.07	175.80	147.23	3,025,500
2022-10-24	170.42	173.52	170.02	172.01	144.06	2,400,700
2022-10-21	170.40	170.40	166.58	169.99	142.37	3,395,300
2022-10-20	171.98	173.68	169.95	170.40	142.71	1,777,300
2022-10-19	173.64	175.29	172.46	172.80	144.72	1,139,500
2022-10-18	177.04	177.07	173.88	174.26	145.94	1,236,600
2022-10-17	174.25	176.51	173.49	174.15	145.85	1,492,500
2022-10-14	174.50	175.83	171.36	171.82	143.90	1,299,200
2022-10-13	170.88	175.05	168.50	174.44	146.09	2,228,900
2022-10-12	173.11	175.82	171.49	171.71	143.81	2,459,200
2022-10-11	169.93	171.70	169.01	169.95	142.33	1,696,400
2022-10-10	170.67	171.09	168.49	169.46	141.92	2,172,800
2022-10-07	174.81	174.99	169.33	169.92	142.31	1,950,700
2022-10-06	180.88	181.54	175.44	175.65	147.11	1,875,700
2022-10-05	180.47	184.55	179.35	180.87	151.48	1,424,900
2022-10-04	179.33	182.23	177.42	182.13	152.53	2,061,400
2022-10-03	177.58	179.27	175.11	178.18	149.23	2,023,800
2022-09-30	179.16	180.91	176.96	177.13	148.35	1,641,600
2022-09-29	179.51	180.57	177.51	178.67	149.64	1,623,400
2022-09-28	176.40	180.41	175.37	179.53	150.36	1,811,000

← NewerPage 17 of 79 · 4,731 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.