Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 250.35 | 257.53 | 249.74 | 254.32 | 253.13 | 2,878,200 |
| 2026-07-22 | 247.58 | 255.25 | 244.66 | 249.24 | 248.08 | 3,898,000 |
| 2026-07-21 | 243.50 | 243.72 | 237.14 | 237.38 | 236.27 | 3,608,300 |
| 2026-07-20 | 243.50 | 246.70 | 241.22 | 245.11 | 243.96 | 2,975,400 |
| 2026-07-17 | 246.27 | 248.30 | 243.16 | 245.05 | 243.91 | 3,360,500 |
| 2026-07-16 | 245.86 | 247.23 | 242.02 | 246.27 | 245.12 | 2,405,600 |
| 2026-07-15 | 243.20 | 247.24 | 243.03 | 245.18 | 244.03 | 2,467,300 |
| 2026-07-14 | 242.51 | 247.36 | 242.00 | 243.61 | 242.47 | 1,873,800 |
| 2026-07-13 | 243.10 | 245.65 | 240.49 | 245.10 | 243.95 | 2,240,300 |
| 2026-07-10 | 240.71 | 243.09 | 236.62 | 240.27 | 239.15 | 1,979,800 |
| 2026-07-09 | 238.34 | 240.31 | 234.37 | 239.71 | 238.59 | 3,407,100 |
| 2026-07-08 | 240.75 | 247.09 | 240.03 | 243.07 | 241.93 | 3,881,600 |
| 2026-07-07 | 237.01 | 243.28 | 235.60 | 240.75 | 239.63 | 2,994,500 |
| 2026-07-06 | 235.86 | 236.88 | 231.30 | 234.76 | 233.66 | 3,042,200 |
| 2026-07-02 | 230.67 | 237.42 | 230.67 | 236.60 | 235.49 | 4,627,200 |
| 2026-07-01 | 223.73 | 231.13 | 222.25 | 231.00 | 229.92 | 5,158,800 |
| 2026-06-30 | 220.30 | 224.92 | 218.71 | 220.83 | 219.80 | 4,046,800 |
| 2026-06-29 | 224.07 | 225.23 | 218.31 | 218.58 | 217.56 | 5,083,700 |
| 2026-06-26 | 225.34 | 225.73 | 220.73 | 221.00 | 219.97 | 5,970,300 |
| 2026-06-25 | 231.32 | 231.32 | 224.40 | 225.00 | 223.95 | 4,425,600 |
| 2026-06-24 | 243.74 | 244.64 | 231.30 | 231.68 | 230.60 | 5,584,800 |
| 2026-06-23 | 248.57 | 249.75 | 241.45 | 242.26 | 241.13 | 3,297,100 |
| 2026-06-22 | 247.25 | 248.58 | 244.67 | 245.20 | 244.05 | 3,046,000 |
| 2026-06-18 | 252.82 | 258.00 | 245.61 | 246.38 | 245.23 | 6,953,500 |
| 2026-06-17 | 252.18 | 254.96 | 246.00 | 252.54 | 251.36 | 6,690,500 |
| 2026-06-16 | 268.30 | 268.30 | 254.01 | 261.60 | 260.38 | 4,095,500 |
| 2026-06-15 | 267.50 | 269.53 | 264.01 | 266.08 | 264.84 | 2,658,300 |
| 2026-06-12 | 263.50 | 270.00 | 263.45 | 269.53 | 268.27 | 2,863,100 |
| 2026-06-11 | 265.80 | 267.41 | 262.00 | 262.18 | 260.96 | 3,508,700 |
| 2026-06-10 | 259.17 | 264.14 | 256.23 | 263.80 | 262.57 | 3,141,100 |
| 2026-06-09 | 251.36 | 260.49 | 250.48 | 255.94 | 254.74 | 3,717,400 |
| 2026-06-08 | 255.60 | 256.05 | 249.81 | 252.03 | 249.56 | 3,762,800 |
| 2026-06-05 | 257.48 | 259.45 | 255.43 | 257.40 | 254.88 | 3,515,900 |
| 2026-06-04 | 256.23 | 259.04 | 254.33 | 256.06 | 253.55 | 3,688,500 |
| 2026-06-03 | 254.23 | 257.50 | 251.28 | 252.64 | 250.16 | 5,097,300 |
| 2026-06-02 | 258.50 | 260.42 | 244.56 | 250.53 | 248.07 | 8,507,200 |
| 2026-06-01 | 272.15 | 274.19 | 257.22 | 257.76 | 255.23 | 6,266,200 |
| 2026-05-29 | 277.05 | 279.82 | 272.28 | 273.54 | 270.86 | 6,459,800 |
| 2026-05-28 | 279.63 | 280.40 | 277.11 | 277.42 | 274.70 | 2,145,800 |
| 2026-05-27 | 280.92 | 281.75 | 277.01 | 279.10 | 276.36 | 2,863,000 |
| 2026-05-26 | 290.01 | 290.86 | 280.66 | 282.54 | 279.77 | 2,339,400 |
| 2026-05-22 | 289.10 | 293.09 | 289.10 | 291.23 | 288.37 | 1,437,400 |
| 2026-05-21 | 293.98 | 294.80 | 288.76 | 289.29 | 286.45 | 2,443,600 |
| 2026-05-20 | 300.70 | 301.91 | 290.05 | 290.12 | 287.28 | 2,859,800 |
| 2026-05-19 | 305.82 | 308.01 | 302.24 | 302.37 | 299.40 | 2,129,600 |
| 2026-05-18 | 297.87 | 305.46 | 297.87 | 305.12 | 302.13 | 1,913,100 |
| 2026-05-15 | 301.28 | 304.72 | 297.88 | 298.86 | 295.93 | 2,216,500 |
| 2026-05-14 | 297.33 | 298.86 | 294.40 | 297.70 | 294.78 | 1,576,800 |
| 2026-05-13 | 285.45 | 297.78 | 284.62 | 297.13 | 294.22 | 3,523,300 |
| 2026-05-12 | 286.03 | 287.47 | 282.41 | 285.75 | 282.95 | 3,198,700 |
| 2026-05-11 | 281.42 | 284.21 | 280.63 | 282.58 | 279.81 | 2,607,800 |
| 2026-05-08 | 286.41 | 286.95 | 280.69 | 281.25 | 278.49 | 2,308,700 |
| 2026-05-07 | 288.20 | 288.38 | 285.15 | 286.85 | 284.04 | 2,364,000 |
| 2026-05-06 | 285.78 | 288.89 | 283.02 | 288.34 | 285.51 | 2,168,700 |
| 2026-05-05 | 289.77 | 290.50 | 286.35 | 286.82 | 284.01 | 1,949,200 |
| 2026-05-04 | 287.48 | 292.34 | 286.13 | 290.29 | 287.44 | 1,700,600 |
| 2026-05-01 | 289.34 | 291.11 | 288.01 | 289.54 | 286.70 | 2,019,700 |
| 2026-04-30 | 285.34 | 288.77 | 283.80 | 287.82 | 285.00 | 2,508,700 |
| 2026-04-29 | 282.93 | 287.75 | 281.91 | 287.27 | 284.45 | 1,956,600 |
| 2026-04-28 | 286.29 | 287.00 | 283.21 | 284.53 | 281.74 | 1,805,400 |
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.