Cme Group Inc. historical data

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

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
2021-10-20	217.79	217.79	213.06	214.17	173.60	1,080,400
2021-10-19	214.77	217.64	213.91	217.56	176.34	1,663,700
2021-10-18	211.05	214.36	210.68	213.93	173.40	1,524,800
2021-10-15	208.00	212.61	207.52	211.90	171.76	1,746,600
2021-10-14	204.42	207.23	203.21	207.05	167.82	1,314,500

← NewerPage 21 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.