Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	203.87	204.51	200.41	204.28	170.23	1,822,200
2022-06-30	204.52	206.26	202.54	204.70	170.58	1,149,200
2022-06-29	206.31	208.89	204.71	206.15	171.79	853,500
2022-06-28	209.55	212.09	205.42	206.12	171.76	1,223,300
2022-06-27	211.08	211.29	208.65	209.44	174.53	1,050,800
2022-06-24	209.12	210.38	207.01	210.00	175.00	1,556,100
2022-06-23	209.31	211.29	206.41	208.46	173.71	1,217,700
2022-06-22	206.60	210.60	205.39	208.46	173.71	1,581,200
2022-06-21	202.47	209.30	201.78	208.50	173.75	1,936,000
2022-06-17	202.72	203.25	197.12	200.53	167.11	3,571,600
2022-06-16	197.33	204.97	196.73	203.28	169.40	2,167,900
2022-06-15	197.50	203.13	196.84	200.88	167.40	1,434,600
2022-06-14	202.76	202.94	195.18	196.11	163.42	2,345,400
2022-06-13	195.96	206.11	195.27	202.99	169.16	2,937,900
2022-06-10	196.58	201.47	195.32	199.90	166.58	2,471,100
2022-06-09	199.14	201.17	197.89	197.93	164.94	1,319,900
2022-06-08	201.65	203.47	199.11	199.57	165.47	1,094,700
2022-06-07	198.72	203.08	198.67	202.76	168.12	1,145,100
2022-06-06	202.97	203.37	198.98	199.36	165.30	1,228,800
2022-06-03	201.62	203.94	199.22	200.00	165.83	1,061,400
2022-06-02	200.00	204.74	199.37	204.68	169.71	1,308,200
2022-06-01	199.20	201.00	197.74	199.37	165.31	1,617,600
2022-05-31	199.84	200.36	197.45	198.83	164.86	2,286,600
2022-05-27	198.83	199.94	197.51	199.93	165.77	1,123,900
2022-05-26	195.74	198.59	195.18	196.91	163.27	1,029,200
2022-05-25	192.93	196.76	191.09	195.43	162.04	1,897,900
2022-05-24	191.58	192.63	187.90	191.67	158.92	1,226,700
2022-05-23	194.27	194.56	191.26	191.60	158.86	1,879,100
2022-05-20	192.09	193.00	188.73	192.11	159.29	2,601,900
2022-05-19	186.71	191.36	186.19	190.15	157.66	1,611,300
2022-05-18	194.96	195.13	187.10	188.48	156.28	1,832,400
2022-05-17	198.70	199.31	194.03	196.03	162.54	1,664,300
2022-05-16	200.49	200.66	195.04	196.17	162.65	2,064,800
2022-05-13	198.20	202.32	196.09	200.10	165.91	1,888,600
2022-05-12	198.02	199.17	191.94	196.01	162.52	2,572,500
2022-05-11	200.11	202.35	197.98	198.62	164.68	1,498,300
2022-05-10	203.49	205.65	198.09	200.27	166.05	1,574,900
2022-05-09	208.83	209.24	200.66	201.60	167.16	1,821,200
2022-05-06	212.20	212.85	208.15	210.37	174.43	1,296,100
2022-05-05	219.99	219.99	211.13	213.27	176.83	1,427,300
2022-05-04	218.50	220.96	213.75	220.66	182.96	1,623,300
2022-05-03	217.56	220.49	216.83	219.16	181.72	1,125,300
2022-05-02	219.39	220.99	213.49	216.78	179.74	1,463,200
2022-04-29	224.53	225.95	218.89	219.34	181.86	1,295,000
2022-04-28	226.11	228.12	222.71	225.72	187.15	1,473,100
2022-04-27	217.49	228.45	214.78	225.93	187.33	2,256,500
2022-04-26	221.70	221.76	213.14	213.27	176.83	2,122,200
2022-04-25	221.40	222.35	217.52	221.56	183.71	2,040,300
2022-04-22	228.42	229.30	222.40	222.92	184.83	1,570,100
2022-04-21	236.61	237.46	228.15	228.37	189.35	1,633,500
2022-04-20	235.00	237.61	233.92	236.20	195.84	1,591,800
2022-04-19	237.12	237.77	231.70	234.10	194.10	1,356,600
2022-04-18	237.28	238.82	235.09	236.24	195.88	773,400
2022-04-14	239.68	240.54	237.56	237.66	197.05	834,100
2022-04-13	236.81	239.64	235.80	239.36	198.46	1,085,100
2022-04-12	240.02	242.66	235.00	236.03	195.70	1,467,800
2022-04-11	242.22	242.37	237.43	239.84	198.86	1,302,100
2022-04-08	245.94	247.02	242.00	242.50	201.07	1,258,900
2022-04-07	244.60	245.77	238.77	244.30	202.56	1,212,000
2022-04-06	236.56	243.72	235.99	243.45	201.86	1,795,900

← NewerPage 19 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.