Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	233.24	240.62	233.24	237.46	196.89	1,227,100
2022-04-04	240.07	240.64	233.17	234.59	194.51	1,321,500
2022-04-01	238.65	240.87	236.41	239.82	198.85	1,906,100
2022-03-31	242.58	244.80	237.83	237.86	197.22	2,555,900
2022-03-30	242.31	243.69	240.60	241.80	200.49	1,586,700
2022-03-29	245.00	245.49	238.75	240.89	199.73	2,182,100
2022-03-28	248.11	248.75	244.05	244.58	202.79	1,795,500
2022-03-25	245.54	249.33	245.54	247.72	205.40	1,601,800
2022-03-24	247.31	248.49	243.77	244.93	203.08	1,793,000
2022-03-23	248.00	249.88	246.46	246.79	204.62	976,800
2022-03-22	250.76	251.99	245.72	247.99	205.62	1,873,300
2022-03-21	248.50	251.46	248.24	250.76	207.92	1,442,900
2022-03-18	249.09	251.24	246.52	249.60	206.95	2,863,000
2022-03-17	241.19	246.29	241.13	246.28	204.20	1,350,400
2022-03-16	232.76	242.17	232.76	242.01	200.66	2,025,300
2022-03-15	231.17	232.55	229.38	232.00	192.36	1,188,700
2022-03-14	227.69	232.30	225.96	229.57	190.35	1,538,700
2022-03-11	229.40	231.71	225.68	225.96	187.35	1,295,100
2022-03-10	227.22	229.33	225.23	227.96	189.01	1,487,100
2022-03-09	225.25	231.58	224.61	230.09	190.78	1,642,500
2022-03-08	235.27	235.27	222.18	222.73	183.85	2,695,600
2022-03-07	243.77	244.37	235.64	235.73	194.58	2,013,500
2022-03-04	239.14	244.64	236.53	243.77	201.21	1,472,900
2022-03-03	238.38	244.09	237.72	240.82	198.78	2,164,800
2022-03-02	236.08	238.61	235.21	236.74	195.41	1,427,000
2022-03-01	236.34	238.34	232.41	233.45	192.69	1,834,700
2022-02-28	235.75	238.19	234.76	236.53	195.24	1,754,500
2022-02-25	239.15	240.84	236.69	239.41	197.61	2,016,700
2022-02-24	229.59	238.14	229.17	237.26	195.84	2,332,900
2022-02-23	239.85	240.98	235.36	235.56	194.44	1,060,600
2022-02-22	236.70	239.98	235.93	238.37	196.76	1,444,500
2022-02-18	239.28	239.75	235.84	236.62	195.31	2,356,600
2022-02-17	238.09	241.20	235.98	238.85	197.15	1,217,700
2022-02-16	238.26	239.76	237.86	238.92	197.21	1,762,100
2022-02-15	241.06	243.15	237.72	238.84	197.14	1,755,400
2022-02-14	241.63	241.74	236.32	239.17	197.42	2,065,700
2022-02-11	244.05	244.05	238.06	241.03	198.95	2,591,600
2022-02-10	246.52	246.97	242.84	244.05	201.44	2,366,700
2022-02-09	247.12	256.94	244.25	249.51	205.95	2,685,400
2022-02-08	240.86	242.64	237.13	241.41	199.27	1,938,900
2022-02-07	246.17	246.68	242.05	242.67	200.31	1,192,600
2022-02-04	238.98	248.20	238.98	246.17	203.19	2,007,900
2022-02-03	239.01	242.30	237.58	241.07	198.98	2,981,100
2022-02-02	232.19	240.04	231.74	239.37	197.58	2,092,800
2022-02-01	229.33	232.93	228.12	232.02	191.51	1,541,400
2022-01-31	225.28	230.11	223.64	229.50	189.43	1,754,300
2022-01-28	223.96	225.80	219.10	225.75	186.34	1,840,000
2022-01-27	221.36	228.45	219.98	223.24	184.27	1,935,000
2022-01-26	222.96	223.60	217.96	220.13	181.70	2,865,000
2022-01-25	220.65	224.30	218.12	221.79	183.07	1,645,200
2022-01-24	219.70	224.74	219.19	224.25	185.10	2,354,700
2022-01-21	231.00	231.00	225.90	225.91	186.47	2,261,500
2022-01-20	231.04	234.04	230.69	231.20	190.84	2,370,800
2022-01-19	224.23	230.66	224.23	229.62	189.53	3,196,100
2022-01-18	222.31	224.05	220.32	223.50	184.48	1,709,000
2022-01-14	222.18	223.40	219.29	223.19	184.23	1,596,900
2022-01-13	227.00	229.00	223.13	223.73	184.67	2,029,500
2022-01-12	223.03	226.60	223.00	226.18	186.69	1,649,400
2022-01-11	223.22	223.55	219.63	223.44	184.43	1,259,300
2022-01-10	224.93	225.41	220.86	222.80	183.90	855,500

← NewerPage 20 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.