Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	180.40	180.96	177.87	179.98	150.73	1,195,900
2022-09-23	183.00	184.14	178.75	181.08	151.65	1,265,800
2022-09-22	183.20	184.79	181.29	183.33	153.54	1,244,200
2022-09-21	186.57	187.72	181.97	182.03	152.45	1,383,100
2022-09-20	189.29	189.84	185.17	187.25	156.82	984,100
2022-09-19	190.77	190.79	188.71	190.72	159.73	819,900
2022-09-16	191.12	193.82	189.94	191.56	160.43	1,708,800
2022-09-15	191.97	194.19	190.57	190.77	159.77	1,416,000
2022-09-14	195.73	195.73	189.75	191.30	160.21	1,856,700
2022-09-13	197.77	199.69	193.59	194.08	162.54	1,927,000
2022-09-12	201.18	202.19	199.69	200.21	167.68	953,800
2022-09-09	201.97	201.97	199.15	201.32	168.61	1,637,100
2022-09-08	198.79	202.48	198.50	201.98	169.16	983,900
2022-09-07	196.89	200.47	196.84	200.34	166.95	1,236,500
2022-09-06	195.47	199.72	194.62	198.03	165.02	1,667,100
2022-09-02	200.93	201.26	193.98	194.69	162.24	1,511,800
2022-09-01	194.50	199.53	194.02	199.42	166.18	1,703,100
2022-08-31	197.23	198.26	195.16	195.61	163.01	1,769,300
2022-08-30	197.00	197.83	193.88	195.19	162.66	1,610,300
2022-08-29	195.69	197.13	194.32	195.40	162.83	1,160,400
2022-08-26	199.54	200.43	196.18	196.35	163.62	1,056,400
2022-08-25	199.97	201.49	197.89	199.13	165.94	815,100
2022-08-24	197.99	199.50	197.17	198.90	165.75	987,800
2022-08-23	199.24	199.24	197.16	197.68	164.73	1,092,100
2022-08-22	201.96	204.00	199.32	199.69	166.41	1,007,900
2022-08-19	206.47	206.61	201.64	202.07	168.39	1,868,900
2022-08-18	207.10	209.24	207.00	207.92	173.26	1,081,000
2022-08-17	203.48	206.58	202.03	206.45	172.04	1,451,000
2022-08-16	201.24	205.66	200.07	205.46	171.21	1,376,200
2022-08-15	199.97	205.25	199.97	202.29	168.57	972,000
2022-08-12	200.01	202.74	198.59	202.60	168.83	1,445,700
2022-08-11	198.57	201.93	197.51	199.02	165.85	1,970,400
2022-08-10	204.35	204.35	196.92	198.40	165.33	2,305,800
2022-08-09	202.03	203.59	201.06	202.95	169.12	731,500
2022-08-08	204.06	204.18	199.42	201.46	167.88	742,100
2022-08-05	199.98	202.21	199.40	202.15	168.46	1,174,800
2022-08-04	198.00	202.56	198.00	200.03	166.69	1,080,600
2022-08-03	198.70	199.34	196.08	197.74	164.78	982,700
2022-08-02	195.91	198.88	194.94	197.52	164.60	1,062,200
2022-08-01	197.52	198.81	193.88	195.75	163.12	1,498,300
2022-07-29	198.87	200.60	197.85	199.48	166.23	1,493,000
2022-07-28	195.45	200.36	191.71	199.52	166.26	1,787,000
2022-07-27	201.79	202.74	194.22	195.99	163.32	2,318,900
2022-07-26	204.45	205.56	202.88	203.78	169.81	1,186,900
2022-07-25	204.50	205.75	203.06	204.46	170.38	1,241,600
2022-07-22	205.43	206.55	202.92	204.48	170.40	951,200
2022-07-21	204.55	205.81	203.36	205.79	171.49	1,036,500
2022-07-20	205.28	206.20	202.86	204.15	170.12	1,395,500
2022-07-19	202.47	204.70	200.90	203.82	169.85	1,344,400
2022-07-18	202.58	203.29	199.99	200.44	167.03	964,700
2022-07-15	200.09	202.29	198.77	201.94	168.28	1,760,300
2022-07-14	200.79	201.67	198.01	199.53	166.27	1,560,000
2022-07-13	201.42	205.55	201.32	203.55	169.62	759,600
2022-07-12	208.54	210.17	202.53	203.17	169.31	959,500
2022-07-11	209.55	210.00	206.74	208.34	173.61	798,400
2022-07-08	207.56	211.19	207.36	208.90	174.08	1,270,500
2022-07-07	204.90	209.26	204.51	208.78	173.98	1,279,100
2022-07-06	205.81	206.96	202.92	203.96	169.96	1,123,700
2022-07-05	203.58	204.50	199.53	204.36	170.30	1,066,900
2022-07-01	203.87	204.51	200.41	204.28	170.23	1,822,200

← NewerPage 18 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.