Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 225.11 | 225.74 | 222.21 | 225.04 | 185.75 | 928,900 |
| 2022-01-06 | 227.61 | 227.78 | 224.90 | 225.71 | 186.31 | 943,300 |
| 2022-01-05 | 228.73 | 228.73 | 225.62 | 226.43 | 186.90 | 1,027,500 |
| 2022-01-04 | 226.73 | 228.53 | 225.28 | 227.27 | 187.59 | 1,154,000 |
| 2022-01-03 | 229.13 | 229.50 | 223.90 | 225.46 | 186.10 | 1,317,500 |
| 2021-12-31 | 227.76 | 229.50 | 227.76 | 228.46 | 188.58 | 600,200 |
| 2021-12-30 | 229.21 | 231.33 | 228.29 | 228.66 | 188.74 | 450,900 |
| 2021-12-29 | 230.34 | 230.86 | 228.01 | 229.11 | 189.11 | 595,100 |
| 2021-12-28 | 229.43 | 230.95 | 229.43 | 230.12 | 189.95 | 531,500 |
| 2021-12-27 | 226.00 | 229.58 | 225.58 | 229.43 | 189.38 | 785,100 |
| 2021-12-23 | 228.36 | 230.38 | 228.21 | 228.96 | 186.31 | 1,031,600 |
| 2021-12-22 | 225.09 | 227.28 | 224.44 | 227.20 | 184.87 | 704,300 |
| 2021-12-21 | 223.95 | 226.09 | 222.85 | 225.20 | 183.25 | 849,400 |
| 2021-12-20 | 222.23 | 222.63 | 218.64 | 221.91 | 180.57 | 859,300 |
| 2021-12-17 | 228.77 | 229.37 | 223.45 | 224.78 | 182.90 | 2,512,900 |
| 2021-12-16 | 228.60 | 230.00 | 227.17 | 229.09 | 186.41 | 1,336,400 |
| 2021-12-15 | 228.75 | 228.83 | 226.29 | 227.65 | 185.24 | 1,431,400 |
| 2021-12-14 | 227.54 | 229.17 | 225.66 | 227.55 | 185.16 | 1,648,900 |
| 2021-12-13 | 228.16 | 228.92 | 226.25 | 227.90 | 185.44 | 951,500 |
| 2021-12-10 | 228.60 | 228.97 | 226.21 | 228.40 | 185.85 | 1,046,400 |
| 2021-12-09 | 230.21 | 230.76 | 227.18 | 227.64 | 185.23 | 994,700 |
| 2021-12-08 | 231.13 | 232.64 | 230.23 | 231.97 | 188.02 | 1,202,900 |
| 2021-12-07 | 226.59 | 231.54 | 226.07 | 231.25 | 187.44 | 1,410,600 |
| 2021-12-06 | 226.85 | 227.11 | 223.86 | 224.45 | 181.93 | 1,260,200 |
| 2021-12-03 | 228.01 | 228.01 | 221.93 | 225.26 | 182.58 | 1,303,800 |
| 2021-12-02 | 220.46 | 228.29 | 220.46 | 226.55 | 183.63 | 1,370,000 |
| 2021-12-01 | 223.21 | 225.00 | 219.59 | 220.01 | 178.33 | 1,406,900 |
| 2021-11-30 | 223.90 | 224.76 | 218.89 | 220.52 | 178.74 | 2,660,000 |
| 2021-11-29 | 223.46 | 225.99 | 222.31 | 225.33 | 182.64 | 1,461,000 |
| 2021-11-26 | 225.00 | 225.93 | 221.11 | 222.16 | 180.07 | 1,006,500 |
| 2021-11-24 | 228.85 | 230.90 | 227.80 | 228.94 | 185.57 | 1,244,900 |
| 2021-11-23 | 222.93 | 228.08 | 222.22 | 227.94 | 184.76 | 1,252,400 |
| 2021-11-22 | 223.40 | 225.71 | 222.78 | 224.33 | 181.83 | 1,101,600 |
| 2021-11-19 | 226.20 | 226.34 | 221.99 | 223.31 | 181.00 | 1,255,500 |
| 2021-11-18 | 225.98 | 226.67 | 224.34 | 226.20 | 183.35 | 1,128,300 |
| 2021-11-17 | 225.54 | 227.06 | 223.17 | 226.42 | 183.52 | 1,143,100 |
| 2021-11-16 | 227.27 | 228.02 | 225.36 | 225.66 | 182.91 | 1,210,800 |
| 2021-11-15 | 224.43 | 226.80 | 223.99 | 226.68 | 183.74 | 1,496,700 |
| 2021-11-12 | 222.45 | 225.15 | 221.68 | 224.85 | 182.25 | 1,630,100 |
| 2021-11-11 | 221.53 | 222.85 | 220.38 | 222.51 | 180.36 | 1,005,400 |
| 2021-11-10 | 221.75 | 223.85 | 220.13 | 221.08 | 179.20 | 970,000 |
| 2021-11-09 | 220.34 | 221.96 | 219.08 | 221.73 | 179.72 | 753,600 |
| 2021-11-08 | 222.85 | 223.27 | 219.50 | 220.67 | 178.86 | 757,000 |
| 2021-11-05 | 224.10 | 224.56 | 220.68 | 221.71 | 179.71 | 1,364,100 |
| 2021-11-04 | 230.14 | 230.89 | 219.19 | 220.57 | 178.78 | 1,858,500 |
| 2021-11-03 | 221.18 | 222.46 | 218.67 | 220.44 | 178.68 | 753,500 |
| 2021-11-02 | 218.50 | 221.37 | 217.80 | 220.60 | 178.81 | 984,300 |
| 2021-11-01 | 221.65 | 221.65 | 216.50 | 218.33 | 176.97 | 803,400 |
| 2021-10-29 | 217.84 | 221.43 | 217.27 | 220.55 | 178.77 | 1,318,300 |
| 2021-10-28 | 216.37 | 219.00 | 215.53 | 218.34 | 176.98 | 1,726,600 |
| 2021-10-27 | 219.50 | 219.54 | 216.24 | 217.06 | 175.94 | 1,526,700 |
| 2021-10-26 | 217.76 | 220.43 | 216.65 | 219.27 | 177.73 | 1,331,900 |
| 2021-10-25 | 218.00 | 218.62 | 216.65 | 217.69 | 176.45 | 1,021,200 |
| 2021-10-22 | 215.00 | 218.67 | 214.37 | 217.95 | 176.66 | 1,184,600 |
| 2021-10-21 | 215.12 | 216.00 | 213.71 | 214.79 | 174.10 | 1,204,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.
