Cme Group Inc. historical data

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

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

← NewerPage 2 of 79 · 4,728 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.