Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	206.24	208.52	205.20	207.31	166.56	1,055,300
2021-04-22	206.31	207.31	205.57	206.13	165.61	1,162,400
2021-04-21	206.39	208.06	205.70	206.97	166.29	1,048,000
2021-04-20	205.59	206.93	204.78	206.12	165.61	893,700
2021-04-19	207.15	207.75	204.15	205.59	165.18	1,060,500
2021-04-16	205.23	208.54	205.16	207.58	166.78	1,271,300
2021-04-15	206.79	207.97	203.28	204.05	163.94	2,105,200
2021-04-14	205.03	207.36	204.32	206.77	166.13	839,200
2021-04-13	203.23	207.42	202.56	205.86	165.40	1,369,800
2021-04-12	203.98	205.33	203.62	204.70	164.47	1,296,600
2021-04-09	204.00	204.98	202.53	204.63	164.41	1,052,200
2021-04-08	204.55	205.25	201.81	202.74	162.89	1,189,700
2021-04-07	204.81	205.88	202.98	204.34	164.18	1,099,300
2021-04-06	209.27	209.39	204.39	205.09	164.78	1,115,900
2021-04-05	206.99	208.37	206.17	207.44	166.67	1,072,000
2021-04-01	205.20	206.28	203.74	206.09	165.58	1,243,000
2021-03-31	203.51	205.78	203.25	204.23	164.09	1,606,300
2021-03-30	209.40	209.40	204.31	204.94	164.66	1,032,400
2021-03-29	206.85	209.47	205.04	208.97	167.90	1,016,500
2021-03-26	204.92	208.77	203.63	208.44	167.47	1,286,700
2021-03-25	203.78	205.66	201.00	205.25	164.91	1,119,400
2021-03-24	201.47	205.85	201.02	204.78	164.53	1,452,400
2021-03-23	199.63	201.01	197.39	199.93	160.63	1,471,800
2021-03-22	200.22	202.78	198.94	199.35	160.17	1,339,800
2021-03-19	204.69	204.69	200.80	202.66	162.83	4,850,200
2021-03-18	207.82	210.30	205.13	205.78	165.33	1,650,800
2021-03-17	209.11	209.26	206.15	206.58	165.98	1,577,500
2021-03-16	208.99	209.97	205.78	207.12	166.41	1,247,300
2021-03-15	209.08	209.99	205.82	209.09	167.99	1,439,400
2021-03-12	206.76	209.71	205.77	209.15	168.04	1,706,600
2021-03-11	205.29	207.44	203.11	205.61	165.20	1,823,600
2021-03-10	209.49	210.22	204.41	206.64	166.02	1,990,000
2021-03-09	212.40	213.89	209.17	209.72	168.50	2,500,200
2021-03-08	214.55	216.75	210.77	214.04	171.25	2,451,000
2021-03-05	209.00	215.64	208.19	213.92	171.15	3,186,200
2021-03-04	206.81	208.01	204.00	207.02	165.63	2,136,800
2021-03-03	206.38	208.78	205.52	205.80	164.65	1,406,100
2021-03-02	208.90	209.42	206.09	206.64	165.33	1,593,400
2021-03-01	202.06	211.59	202.05	209.70	167.77	2,418,600
2021-02-26	206.17	206.18	198.53	199.70	159.77	2,689,400
2021-02-25	202.87	207.44	202.01	204.80	163.85	2,398,100
2021-02-24	199.84	202.91	198.92	200.70	160.57	1,681,900
2021-02-23	195.47	199.76	194.00	198.75	159.01	3,454,400
2021-02-22	194.01	195.88	191.51	195.47	156.39	2,022,700
2021-02-19	194.97	196.46	192.89	195.07	156.07	1,432,400
2021-02-18	190.05	194.24	189.72	193.99	155.21	1,497,200
2021-02-17	189.42	191.90	187.22	191.14	152.93	1,513,800
2021-02-16	185.09	189.90	183.00	189.41	151.54	2,677,700
2021-02-12	182.86	184.59	182.11	184.37	147.51	1,441,400
2021-02-11	185.76	186.29	179.69	182.71	146.18	2,515,000
2021-02-10	191.12	192.19	182.66	185.20	148.17	2,688,300
2021-02-09	193.00	195.54	191.23	191.97	153.59	2,026,300
2021-02-08	192.94	193.67	190.24	191.74	153.41	2,071,100
2021-02-05	194.09	194.45	188.43	191.39	153.13	1,741,400
2021-02-04	192.94	194.84	192.16	193.53	154.84	1,394,300
2021-02-03	193.20	193.38	190.50	191.99	153.61	1,296,800
2021-02-02	189.45	193.64	189.22	192.01	153.62	1,628,500
2021-02-01	184.64	188.90	182.91	187.44	149.96	1,582,700
2021-01-29	180.77	183.06	177.91	181.74	145.40	1,829,400
2021-01-28	180.51	185.25	179.82	182.47	145.99	1,514,600

← NewerPage 24 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.