Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	149.24	152.58	146.89	149.99	117.79	2,348,100
2020-10-28	155.18	156.00	147.53	149.56	117.45	3,241,800
2020-10-27	160.24	161.44	159.35	159.47	125.24	1,565,800
2020-10-26	162.13	163.06	157.90	160.16	125.78	1,342,100
2020-10-23	164.69	165.18	162.26	163.86	128.68	1,061,800
2020-10-22	164.98	165.07	162.87	163.48	128.38	1,440,600
2020-10-21	163.16	164.87	162.23	164.59	129.26	2,142,100
2020-10-20	163.90	165.01	162.90	163.12	128.10	1,956,300
2020-10-19	168.80	168.80	163.26	163.34	128.27	1,284,700
2020-10-16	167.58	169.50	165.69	167.99	131.93	1,006,400
2020-10-15	164.93	167.26	164.45	167.09	131.22	1,339,700
2020-10-14	167.89	168.93	166.41	166.70	130.91	1,146,500
2020-10-13	169.71	170.91	167.00	167.50	131.54	1,263,000
2020-10-12	169.18	171.08	169.18	170.00	133.50	893,600
2020-10-09	171.95	172.06	168.70	169.41	133.04	1,100,600
2020-10-08	169.56	172.40	169.39	170.90	134.21	1,408,600
2020-10-07	168.48	170.04	167.58	169.50	133.11	2,043,700
2020-10-06	168.36	170.39	166.99	168.33	132.19	1,754,700
2020-10-05	168.29	169.87	166.33	166.94	131.10	1,920,500
2020-10-02	168.50	170.19	168.02	168.49	132.32	1,133,300
2020-10-01	168.49	170.97	167.63	170.25	133.70	1,308,100
2020-09-30	166.60	168.91	165.94	167.31	131.39	1,322,800
2020-09-29	169.00	169.80	164.13	166.12	130.46	1,741,700
2020-09-28	167.94	170.13	167.58	168.93	132.66	1,396,600
2020-09-25	163.64	166.99	163.23	166.78	130.98	1,337,700
2020-09-24	162.14	165.27	161.65	163.93	128.74	1,258,800
2020-09-23	163.36	167.23	162.04	162.35	127.50	1,579,300
2020-09-22	167.46	168.89	164.41	166.59	130.83	1,160,300
2020-09-21	166.76	168.83	164.83	167.69	131.69	1,900,700
2020-09-18	172.21	172.49	168.42	169.05	132.76	2,325,100
2020-09-17	168.81	171.01	168.00	170.71	134.06	1,615,600
2020-09-16	169.13	170.88	168.35	170.20	133.66	1,885,400
2020-09-15	167.03	168.68	166.30	168.10	132.01	1,479,800
2020-09-14	164.60	167.00	163.86	166.08	130.43	970,600
2020-09-11	163.79	164.52	162.04	163.21	128.17	2,143,800
2020-09-10	166.58	168.52	163.68	163.94	128.75	2,055,500
2020-09-09	166.64	169.56	166.40	168.01	131.94	1,241,400
2020-09-08	168.62	169.80	166.33	167.00	130.48	1,672,600
2020-09-04	172.97	173.36	166.70	169.62	132.53	2,038,800
2020-09-03	173.64	176.24	170.98	171.89	134.30	1,812,400
2020-09-02	172.69	175.65	171.16	172.71	134.94	2,407,000
2020-09-01	175.18	176.00	172.01	173.78	135.78	1,340,300
2020-08-31	177.48	177.48	175.72	175.87	137.41	1,374,100
2020-08-28	177.46	177.81	175.31	177.03	138.32	1,220,100
2020-08-27	175.85	178.25	175.30	176.45	137.86	1,339,500
2020-08-26	174.37	175.96	173.50	175.26	136.93	1,373,400
2020-08-25	175.16	176.37	174.00	174.92	136.67	1,152,800
2020-08-24	174.11	175.52	173.01	175.21	136.90	994,100
2020-08-21	173.79	174.33	172.39	173.86	135.84	1,223,600
2020-08-20	171.00	173.93	170.55	173.18	135.31	1,051,700
2020-08-19	174.77	174.83	171.24	172.20	134.54	1,308,100
2020-08-18	175.10	176.20	172.42	173.81	135.80	1,366,700
2020-08-17	171.24	174.83	171.04	174.61	136.43	1,927,200
2020-08-14	169.11	172.24	169.08	171.44	133.95	1,085,800
2020-08-13	169.08	170.49	167.73	169.57	132.49	1,166,000
2020-08-12	169.88	172.24	169.45	169.96	132.79	1,568,000
2020-08-11	166.73	169.26	165.78	168.12	131.36	1,966,800
2020-08-10	167.57	168.28	163.82	165.34	129.18	1,991,500
2020-08-07	163.68	168.03	162.15	167.14	130.59	1,903,400
2020-08-06	162.48	164.40	162.20	163.97	128.11	1,808,100

← NewerPage 26 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.