Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	182.47	183.52	177.73	178.79	143.04	2,261,300
2021-01-26	184.61	185.34	183.02	183.75	147.01	1,248,900
2021-01-25	183.69	185.12	182.07	184.37	147.51	1,350,700
2021-01-22	185.51	185.95	183.89	184.04	147.24	1,135,600
2021-01-21	189.45	189.45	186.07	186.20	148.97	1,424,300
2021-01-20	192.28	192.74	188.86	189.83	151.88	1,217,500
2021-01-19	193.22	194.35	191.03	192.20	153.77	1,528,200
2021-01-15	192.66	193.68	191.14	191.82	153.47	1,376,700
2021-01-14	198.24	198.93	193.73	194.14	155.33	1,330,000
2021-01-13	202.47	205.05	197.67	197.95	158.37	1,973,800
2021-01-12	199.29	202.10	198.57	201.49	161.21	1,631,700
2021-01-11	198.52	200.33	197.01	198.94	159.17	1,399,200
2021-01-08	196.98	200.86	196.98	199.68	159.76	1,867,400
2021-01-07	197.24	199.30	195.01	198.81	159.06	2,788,800
2021-01-06	181.61	194.81	181.16	193.38	154.72	4,452,300
2021-01-05	179.62	179.75	177.51	179.12	143.31	1,683,200
2021-01-04	183.10	183.17	177.69	179.30	143.45	1,437,700
2020-12-31	178.56	182.22	178.11	182.05	145.65	1,400,100
2020-12-30	179.85	180.18	177.77	178.00	142.41	813,400
2020-12-29	181.14	181.48	178.69	178.86	143.10	872,100
2020-12-28	179.15	181.07	178.71	180.39	144.32	951,600
2020-12-24	177.83	178.85	177.15	178.48	142.80	466,100
2020-12-23	181.45	183.31	180.20	180.34	142.28	1,289,800
2020-12-22	181.84	182.99	180.61	181.00	142.80	1,001,900
2020-12-21	181.57	182.88	179.66	181.77	143.41	1,831,100
2020-12-18	185.21	187.00	181.87	183.98	145.16	3,581,300
2020-12-17	183.08	185.26	182.20	184.94	145.91	1,954,200
2020-12-16	181.44	183.23	181.00	181.72	143.37	1,223,600
2020-12-15	178.54	181.40	177.76	181.39	143.11	1,440,800
2020-12-14	181.71	182.28	177.54	177.55	140.08	1,382,200
2020-12-11	181.34	184.34	179.77	180.27	142.23	2,010,600
2020-12-10	181.44	183.77	181.17	182.48	143.97	1,831,100
2020-12-09	184.30	184.50	180.94	182.38	143.89	1,407,000
2020-12-08	182.11	184.29	179.47	183.38	144.01	1,545,700
2020-12-07	180.53	183.66	180.09	183.18	143.85	1,211,000
2020-12-04	182.34	185.11	181.72	184.03	144.52	1,323,200
2020-12-03	181.33	182.86	179.37	181.71	142.70	1,449,800
2020-12-02	178.92	182.95	178.88	181.88	142.83	1,673,800
2020-12-01	177.03	180.33	175.91	179.16	140.70	2,626,800
2020-11-30	173.55	175.14	172.95	175.03	137.45	1,925,500
2020-11-27	174.54	176.13	173.69	174.77	137.25	921,000
2020-11-25	173.18	174.90	170.68	174.79	137.27	1,827,900
2020-11-24	170.26	174.14	169.91	173.18	136.00	2,072,800
2020-11-23	168.72	171.03	167.72	168.78	132.55	1,752,600
2020-11-20	166.45	168.34	164.98	167.47	131.52	1,282,800
2020-11-19	165.32	166.68	163.52	165.93	130.31	972,800
2020-11-18	168.35	169.65	165.65	165.78	130.19	1,225,400
2020-11-17	166.64	168.48	165.45	168.07	131.99	1,372,400
2020-11-16	168.53	169.34	166.12	168.77	132.54	1,660,300
2020-11-13	161.95	167.08	161.71	165.96	130.33	1,548,700
2020-11-12	164.35	165.20	159.46	161.01	126.44	1,500,100
2020-11-11	169.37	170.27	165.17	165.81	130.21	1,952,100
2020-11-10	162.03	168.87	161.11	168.71	132.49	3,366,000
2020-11-09	160.84	166.39	160.24	162.41	127.54	4,198,000
2020-11-06	151.81	151.83	149.30	150.59	118.26	1,566,100
2020-11-05	152.05	152.61	150.00	150.45	118.15	2,023,500
2020-11-04	154.37	156.28	150.32	150.50	118.19	2,486,000
2020-11-03	154.81	156.21	153.22	153.48	120.53	1,770,500
2020-11-02	153.00	154.78	150.84	152.28	119.59	2,100,700
2020-10-30	149.15	150.87	147.80	150.72	118.36	1,947,900

← NewerPage 25 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.