Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	201.79	204.71	199.50	204.26	165.56	1,540,300
2021-10-12	201.32	203.80	200.92	202.81	164.39	1,077,000
2021-10-11	202.67	204.37	200.94	201.32	163.18	929,300
2021-10-08	201.19	202.34	198.37	201.53	163.35	1,170,300
2021-10-07	200.73	202.26	199.74	202.11	163.82	1,465,700
2021-10-06	197.25	198.84	196.52	198.72	161.07	946,500
2021-10-05	193.56	199.49	193.40	198.32	160.75	989,800
2021-10-04	196.07	198.01	192.37	194.71	157.82	1,384,300
2021-10-01	194.27	197.24	191.61	196.59	159.35	1,254,400
2021-09-30	197.11	197.50	193.06	193.38	156.74	1,392,900
2021-09-29	197.46	198.03	195.95	196.16	159.00	1,027,600
2021-09-28	200.22	200.99	195.57	197.89	160.40	1,873,100
2021-09-27	198.45	201.76	197.51	198.43	160.84	1,687,800
2021-09-24	193.53	198.54	192.83	198.01	160.50	1,889,300
2021-09-23	190.25	194.11	190.16	193.48	156.82	1,495,600
2021-09-22	187.69	189.99	186.10	189.33	153.46	1,776,500
2021-09-21	188.64	189.32	185.79	185.84	150.63	1,299,500
2021-09-20	187.69	189.18	185.93	188.01	152.39	1,389,000
2021-09-17	188.11	189.68	187.62	188.65	152.91	1,881,400
2021-09-16	189.51	191.34	188.64	188.69	152.94	1,273,900
2021-09-15	187.95	189.27	187.00	188.96	153.16	1,505,500
2021-09-14	190.80	191.57	187.91	188.85	153.07	1,170,000
2021-09-13	191.01	191.66	187.96	189.23	153.38	1,597,600
2021-09-10	191.84	193.21	189.10	189.21	153.36	1,502,700
2021-09-09	192.32	193.31	191.71	192.46	156.00	1,360,300
2021-09-08	193.77	194.41	192.17	193.75	156.31	1,122,500
2021-09-07	194.79	195.23	192.60	193.76	156.32	1,076,800
2021-09-03	197.24	197.43	195.13	195.30	157.56	1,061,600
2021-09-02	199.32	199.90	195.85	197.62	159.44	1,571,800
2021-09-01	200.90	201.70	198.95	199.21	160.72	1,490,100
2021-08-31	199.70	201.94	199.05	201.72	162.74	1,328,700
2021-08-30	199.51	201.60	198.72	199.29	160.78	833,800
2021-08-27	198.72	200.39	198.17	199.86	161.24	1,022,700
2021-08-26	199.98	201.02	199.30	199.34	160.82	633,100
2021-08-25	200.27	201.44	199.51	200.29	161.59	1,051,700
2021-08-24	202.05	202.64	199.71	200.57	161.82	807,100
2021-08-23	198.31	202.08	198.01	201.84	162.84	1,144,700
2021-08-20	198.95	200.90	197.80	198.36	160.03	1,006,500
2021-08-19	196.20	199.00	195.90	198.08	159.81	1,443,200
2021-08-18	204.78	205.14	196.12	197.58	159.40	6,047,100
2021-08-17	206.84	207.49	204.11	205.39	165.71	925,400
2021-08-16	206.19	207.36	204.19	207.19	167.16	727,400
2021-08-13	208.08	208.22	206.47	207.03	167.03	545,500
2021-08-12	209.35	209.35	205.69	208.38	168.12	1,123,500
2021-08-11	210.65	210.86	208.81	209.07	168.67	800,600
2021-08-10	209.00	209.64	207.64	208.93	168.56	975,000
2021-08-09	210.36	210.40	208.35	209.11	168.71	767,200
2021-08-06	209.63	210.83	208.68	209.84	169.30	1,629,300
2021-08-05	209.25	210.06	207.05	208.25	168.01	1,314,200
2021-08-04	207.53	209.57	206.95	208.50	168.21	2,170,000
2021-08-03	211.50	211.85	206.67	208.77	168.43	1,165,800
2021-08-02	212.14	213.84	211.08	211.50	170.63	1,306,700
2021-07-30	214.77	215.50	211.74	212.13	171.14	979,000
2021-07-29	215.89	215.95	211.74	214.70	173.22	854,300
2021-07-28	209.78	215.68	209.04	213.43	172.19	1,124,600
2021-07-27	210.37	214.67	209.04	211.92	170.97	1,062,400
2021-07-26	211.41	212.05	209.59	210.43	169.77	827,800
2021-07-23	211.00	212.75	210.47	211.90	170.96	844,000
2021-07-22	211.48	212.47	208.53	209.36	168.91	1,024,400
2021-07-21	209.45	213.33	209.05	212.00	171.04	1,560,600

← NewerPage 22 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.