Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	185.63	186.39	179.14	179.18	139.38	1,307,700
2020-05-11	178.97	185.11	178.38	184.17	143.26	1,950,200
2020-05-08	180.46	181.81	179.74	181.53	141.20	1,445,600
2020-05-07	176.59	182.48	174.81	178.49	138.84	1,716,900
2020-05-06	179.53	180.40	173.41	173.70	135.11	1,575,700
2020-05-05	175.09	180.70	173.39	178.51	138.86	1,678,200
2020-05-04	174.55	175.00	170.67	172.56	134.23	2,274,600
2020-05-01	175.45	176.95	171.71	173.65	135.08	2,457,100
2020-04-30	180.33	180.73	174.46	178.21	138.62	2,413,200
2020-04-29	186.67	190.76	181.12	181.47	141.16	2,394,400
2020-04-28	188.50	192.00	183.18	184.32	143.38	2,140,200
2020-04-27	184.58	188.82	183.45	187.75	146.04	2,104,600
2020-04-24	181.29	183.62	179.24	182.72	142.13	1,483,600
2020-04-23	178.79	181.98	177.66	178.48	138.83	1,348,500
2020-04-22	181.41	182.42	177.33	179.39	139.54	1,794,300
2020-04-21	179.50	182.59	170.93	178.02	138.47	2,532,600
2020-04-20	192.14	192.27	180.17	184.62	143.61	2,660,200
2020-04-17	189.47	192.26	188.00	191.62	149.05	1,597,100
2020-04-16	186.50	188.24	184.21	187.34	145.72	1,200,600
2020-04-15	183.94	186.99	183.44	184.98	143.89	1,648,000
2020-04-14	183.72	189.15	183.72	188.07	146.29	1,905,500
2020-04-13	187.58	188.58	181.22	182.68	142.10	1,290,300
2020-04-09	181.87	191.04	181.87	190.16	147.92	3,187,700
2020-04-08	179.87	181.86	176.18	180.97	140.77	1,685,000
2020-04-07	187.33	189.48	176.22	176.81	137.53	2,448,700
2020-04-06	179.77	184.00	178.38	182.44	141.91	2,359,700
2020-04-03	167.02	174.88	166.10	173.74	135.15	1,747,200
2020-04-02	166.53	169.48	162.81	168.57	131.12	2,335,300
2020-04-01	164.47	167.62	162.55	166.20	129.28	2,333,300
2020-03-31	172.14	174.81	166.86	172.91	134.50	2,546,300
2020-03-30	174.90	176.90	170.88	173.99	135.34	2,299,700
2020-03-27	167.00	178.33	164.16	171.34	133.28	2,339,200
2020-03-26	158.00	176.98	157.01	174.84	136.00	3,594,300
2020-03-25	152.00	160.59	146.35	156.33	121.60	4,155,600
2020-03-24	147.20	153.26	144.67	152.26	118.44	3,172,100
2020-03-23	157.82	157.82	136.72	139.54	108.54	3,848,600
2020-03-20	155.16	163.87	140.19	158.41	123.22	5,123,400
2020-03-19	145.46	158.33	131.80	155.22	120.74	4,223,800
2020-03-18	156.00	159.10	137.49	142.97	111.21	4,677,300
2020-03-17	153.77	168.43	149.90	166.02	129.14	3,602,600
2020-03-16	163.00	168.46	148.37	148.54	115.54	5,752,400
2020-03-13	180.27	184.16	164.76	182.01	141.58	4,385,600
2020-03-12	178.41	187.85	171.25	172.31	134.03	4,187,500
2020-03-11	201.40	203.04	192.36	194.68	151.43	2,816,900
2020-03-10	208.40	212.48	199.72	207.01	161.02	2,730,800
2020-03-09	203.44	212.86	202.31	204.91	159.39	3,294,200
2020-03-06	217.46	220.49	212.74	216.26	167.56	2,771,300
2020-03-05	219.00	223.82	216.66	221.82	171.87	2,800,800
2020-03-04	217.70	224.56	214.81	223.63	173.27	2,348,400
2020-03-03	209.39	218.79	208.71	216.07	167.41	3,753,700
2020-03-02	198.46	210.33	198.37	209.40	162.24	3,768,500
2020-02-28	206.16	208.83	195.93	198.82	154.05	4,751,200
2020-02-27	220.40	225.36	210.23	210.39	163.01	3,940,600
2020-02-26	212.96	222.29	211.66	220.18	170.60	4,404,600
2020-02-25	209.66	211.22	206.89	208.32	161.41	2,754,000
2020-02-24	207.28	212.22	206.25	209.30	162.17	2,604,800
2020-02-21	208.78	210.64	207.50	208.83	161.80	2,869,500
2020-02-20	207.98	209.29	204.69	209.00	161.93	1,604,200
2020-02-19	213.50	214.32	207.35	207.50	160.77	1,854,500
2020-02-18	210.15	214.15	210.15	213.37	165.32	1,240,400

← NewerPage 28 of 79 · 4,732 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.