Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	205.77	209.85	205.77	208.58	168.28	1,128,500
2021-07-19	204.64	207.96	204.64	206.22	166.37	1,063,500
2021-07-16	211.09	212.07	208.52	209.33	168.88	1,262,300
2021-07-15	209.63	211.50	209.45	210.42	169.76	861,000
2021-07-14	210.35	211.03	209.57	210.16	169.55	851,900
2021-07-13	210.24	211.68	208.72	210.43	169.77	1,199,500
2021-07-12	209.27	210.73	208.79	210.24	169.62	1,072,900
2021-07-09	207.55	209.74	207.18	209.62	169.12	1,134,300
2021-07-08	205.59	209.16	205.16	207.55	167.45	1,314,200
2021-07-07	207.74	209.08	205.41	206.95	166.96	1,476,300
2021-07-06	212.44	214.20	207.19	208.04	167.84	1,470,000
2021-07-02	214.81	215.56	212.73	213.52	172.26	733,700
2021-07-01	213.42	214.39	212.29	214.20	172.81	1,222,800
2021-06-30	213.19	213.71	211.22	212.68	171.59	1,403,000
2021-06-29	215.42	216.08	213.19	213.30	172.09	1,243,200
2021-06-28	218.78	218.80	214.32	215.22	173.64	985,900
2021-06-25	217.59	218.54	216.29	218.12	175.98	934,500
2021-06-24	215.58	217.50	215.06	216.98	175.06	1,037,300
2021-06-23	215.98	216.27	214.64	214.77	173.27	971,100
2021-06-22	216.94	216.94	214.75	215.86	174.15	835,700
2021-06-21	213.25	216.14	211.30	216.01	174.27	1,399,100
2021-06-18	215.51	216.76	210.02	210.71	170.00	2,980,400
2021-06-17	219.00	219.49	216.49	217.00	175.07	980,800
2021-06-16	215.47	220.27	215.14	218.85	176.56	1,510,500
2021-06-15	217.78	217.83	216.12	216.98	175.06	831,500
2021-06-14	214.17	216.71	213.77	216.70	174.83	861,000
2021-06-11	212.91	214.50	212.42	214.46	173.02	808,000
2021-06-10	215.04	215.62	212.21	212.87	171.74	1,003,000
2021-06-09	215.71	217.80	214.77	215.51	173.87	1,068,100
2021-06-08	216.54	217.94	215.73	217.64	174.86	1,054,700
2021-06-07	219.33	219.42	217.06	218.10	175.23	807,300
2021-06-04	217.72	218.73	217.01	218.37	175.45	663,300
2021-06-03	216.55	218.97	214.53	217.95	175.11	1,087,900
2021-06-02	213.70	216.60	213.31	216.31	173.79	855,700
2021-06-01	219.50	221.82	212.89	213.15	171.25	1,072,000
2021-05-28	218.75	219.33	217.38	218.76	175.76	1,019,100
2021-05-27	216.71	218.29	215.82	218.09	175.22	1,312,400
2021-05-26	216.37	217.27	214.02	216.13	173.65	807,400
2021-05-25	217.42	217.71	214.41	214.88	172.64	1,182,600
2021-05-24	218.00	219.72	216.94	217.31	174.60	782,600
2021-05-21	215.02	218.05	214.92	217.78	174.97	964,700
2021-05-20	211.81	217.15	210.85	216.01	173.55	1,118,200
2021-05-19	211.22	213.18	208.85	211.86	170.22	1,753,400
2021-05-18	216.15	216.77	214.00	214.23	172.12	937,600
2021-05-17	217.73	217.99	213.05	216.43	173.89	753,000
2021-05-14	216.13	218.60	215.55	216.99	174.34	1,162,200
2021-05-13	214.00	218.80	212.72	215.26	172.95	1,978,600
2021-05-12	212.02	217.08	211.24	214.07	171.99	3,012,300
2021-05-11	206.29	213.81	206.29	212.09	170.40	2,353,700
2021-05-10	204.46	209.81	203.44	208.05	167.16	1,561,700
2021-05-07	203.43	204.38	200.10	202.92	163.04	1,567,100
2021-05-06	204.28	205.24	202.54	204.35	164.18	944,700
2021-05-05	204.54	204.90	202.74	203.06	163.15	956,800
2021-05-04	204.14	204.45	201.38	204.36	164.19	1,463,300
2021-05-03	202.50	205.28	201.41	203.70	163.66	1,127,900
2021-04-30	203.44	204.69	200.75	201.99	162.29	1,185,900
2021-04-29	201.04	204.13	200.62	203.73	163.69	1,261,800
2021-04-28	204.64	204.64	199.69	201.02	161.51	1,712,100
2021-04-27	204.14	205.16	203.59	204.78	164.53	1,749,300
2021-04-26	208.33	208.33	204.21	204.69	164.46	904,200

← NewerPage 23 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.