Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	164.15	164.59	162.79	163.17	127.49	1,110,900
2020-08-04	162.52	164.00	162.13	163.13	127.46	1,839,200
2020-08-03	166.08	166.59	162.34	163.00	127.36	2,226,100
2020-07-31	164.00	166.31	163.23	166.18	129.84	1,845,200
2020-07-30	162.98	164.33	161.69	163.10	127.43	2,631,500
2020-07-29	165.43	167.78	163.81	164.88	128.82	2,170,200
2020-07-28	167.99	168.36	164.78	166.00	129.70	1,855,500
2020-07-27	167.79	169.25	166.66	167.50	130.87	1,651,500
2020-07-24	169.00	169.85	167.82	168.75	131.85	1,245,200
2020-07-23	170.84	171.68	168.47	168.94	132.00	1,415,300
2020-07-22	167.47	170.44	167.03	170.31	133.07	1,230,900
2020-07-21	169.05	170.54	167.85	168.22	131.43	1,429,400
2020-07-20	165.06	168.45	165.06	167.90	131.18	1,127,600
2020-07-17	167.54	168.17	166.17	166.62	130.18	1,599,300
2020-07-16	168.05	168.64	165.58	167.21	130.65	1,366,100
2020-07-15	168.31	169.16	166.29	168.83	131.91	1,659,500
2020-07-14	166.34	166.62	164.06	165.56	129.36	1,579,800
2020-07-13	165.73	169.04	164.86	165.20	129.07	1,512,500
2020-07-10	166.41	166.89	164.03	164.59	128.60	1,955,200
2020-07-09	167.04	167.96	164.23	165.53	129.33	1,338,000
2020-07-08	165.09	169.17	165.02	168.08	131.32	1,521,300
2020-07-07	164.24	166.75	163.89	165.61	129.39	1,630,000
2020-07-06	166.33	167.80	164.40	165.80	129.54	2,149,400
2020-07-02	170.74	171.34	164.88	165.27	129.13	1,573,900
2020-07-01	161.75	170.12	161.56	168.90	131.97	2,910,800
2020-06-30	163.45	163.49	161.35	162.54	127.00	2,676,100
2020-06-29	164.08	164.11	161.11	162.01	126.58	2,464,700
2020-06-26	167.93	168.22	161.24	162.45	126.93	3,176,000
2020-06-25	166.68	168.88	164.55	168.69	131.80	2,982,200
2020-06-24	171.29	171.95	165.93	167.47	130.85	2,343,300
2020-06-23	176.99	176.99	172.81	173.55	135.60	1,770,900
2020-06-22	174.50	175.58	172.61	175.09	136.80	1,603,300
2020-06-19	178.69	179.86	174.30	175.52	137.14	3,059,600
2020-06-18	177.62	179.12	175.72	176.32	137.76	1,177,600
2020-06-17	177.30	179.39	175.23	178.36	139.36	1,857,200
2020-06-16	178.50	179.14	174.22	176.11	137.60	2,311,100
2020-06-15	171.55	175.80	171.18	174.65	136.46	1,967,500
2020-06-12	177.73	177.93	172.08	174.72	136.51	3,020,300
2020-06-11	185.61	185.75	174.02	174.18	136.09	2,928,600
2020-06-10	190.13	190.99	187.94	188.70	147.44	2,409,400
2020-06-09	188.49	192.29	188.11	191.10	149.31	3,099,000
2020-06-08	192.30	192.86	188.04	191.75	149.15	2,022,500
2020-06-05	188.14	193.93	187.62	192.14	149.46	3,033,100
2020-06-04	185.77	186.18	181.77	184.51	143.52	1,634,300
2020-06-03	180.38	186.88	179.02	186.26	144.88	2,197,000
2020-06-02	181.95	182.26	176.35	178.78	139.07	2,287,800
2020-06-01	181.93	185.47	181.85	182.32	141.82	1,442,600
2020-05-29	177.79	182.77	177.79	182.60	142.04	1,761,100
2020-05-28	178.05	182.28	176.08	180.49	140.40	2,497,200
2020-05-27	184.71	185.88	172.06	176.53	137.32	3,862,800
2020-05-26	182.14	184.92	180.72	182.47	141.94	1,595,700
2020-05-22	177.92	178.98	176.02	178.80	139.08	999,000
2020-05-21	179.34	181.38	177.63	178.18	138.60	1,807,500
2020-05-20	181.05	182.54	180.24	180.82	140.65	950,700
2020-05-19	184.86	185.99	179.33	179.76	139.83	1,044,600
2020-05-18	185.31	187.23	183.69	185.80	144.53	1,338,800
2020-05-15	179.64	181.95	177.62	181.07	140.85	1,802,900
2020-05-14	176.55	180.90	175.63	180.52	140.42	1,505,500
2020-05-13	175.66	179.06	174.45	177.96	138.43	1,508,700
2020-05-12	185.63	186.39	179.14	179.18	139.38	1,307,700

← NewerPage 27 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.