Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 286.50 | 286.50 | 281.36 | 281.94 | 279.18 | 2,009,700 |
| 2026-04-24 | 284.09 | 286.36 | 279.85 | 285.06 | 282.26 | 2,347,600 |
| 2026-04-23 | 285.11 | 286.60 | 280.08 | 285.47 | 282.67 | 2,655,100 |
| 2026-04-22 | 275.06 | 286.97 | 274.60 | 285.71 | 282.91 | 3,393,800 |
| 2026-04-21 | 288.46 | 289.00 | 283.05 | 284.40 | 281.61 | 2,714,200 |
| 2026-04-20 | 288.22 | 289.99 | 286.57 | 287.45 | 284.63 | 2,071,100 |
| 2026-04-17 | 293.57 | 294.08 | 284.48 | 287.65 | 284.83 | 3,976,200 |
| 2026-04-16 | 296.18 | 298.25 | 295.26 | 296.22 | 293.32 | 1,900,800 |
| 2026-04-15 | 296.89 | 298.88 | 294.94 | 296.90 | 293.99 | 1,828,700 |
| 2026-04-14 | 298.19 | 299.96 | 295.84 | 297.03 | 294.12 | 2,279,900 |
| 2026-04-13 | 297.12 | 300.74 | 295.83 | 300.59 | 297.64 | 1,611,900 |
| 2026-04-10 | 300.86 | 300.86 | 294.01 | 295.30 | 292.40 | 3,025,700 |
| 2026-04-09 | 302.96 | 303.68 | 297.64 | 298.93 | 296.00 | 4,031,700 |
| 2026-04-08 | 299.36 | 304.86 | 298.66 | 302.81 | 299.84 | 3,168,300 |
| 2026-04-07 | 308.23 | 312.68 | 307.26 | 310.58 | 307.53 | 1,519,300 |
| 2026-04-06 | 305.64 | 310.23 | 304.19 | 308.57 | 305.54 | 1,471,700 |
| 2026-04-02 | 300.40 | 305.90 | 297.82 | 305.11 | 302.12 | 1,741,500 |
| 2026-04-01 | 295.74 | 297.20 | 293.50 | 296.94 | 294.03 | 1,938,900 |
| 2026-03-31 | 298.61 | 300.00 | 292.62 | 295.35 | 292.45 | 2,357,200 |
| 2026-03-30 | 297.25 | 298.42 | 293.87 | 297.58 | 294.66 | 1,315,200 |
| 2026-03-27 | 297.58 | 299.12 | 293.30 | 293.78 | 290.90 | 1,579,900 |
| 2026-03-26 | 297.55 | 300.85 | 294.08 | 297.58 | 294.66 | 2,084,200 |
| 2026-03-25 | 300.95 | 302.26 | 292.95 | 293.93 | 291.05 | 2,740,100 |
| 2026-03-24 | 303.96 | 307.34 | 302.00 | 302.68 | 299.71 | 1,754,700 |
| 2026-03-23 | 305.00 | 307.98 | 304.52 | 306.56 | 303.55 | 1,963,600 |
| 2026-03-20 | 310.31 | 311.87 | 304.50 | 307.32 | 304.31 | 3,942,700 |
| 2026-03-19 | 310.94 | 313.19 | 307.77 | 310.71 | 307.66 | 2,003,700 |
| 2026-03-18 | 311.95 | 314.17 | 308.43 | 308.90 | 305.87 | 1,583,200 |
| 2026-03-17 | 313.37 | 316.75 | 312.09 | 313.33 | 310.26 | 1,374,600 |
| 2026-03-16 | 309.26 | 314.30 | 308.97 | 313.83 | 310.75 | 1,936,900 |
| 2026-03-13 | 312.08 | 314.39 | 310.87 | 311.40 | 308.35 | 2,253,400 |
| 2026-03-12 | 308.24 | 312.51 | 305.07 | 311.19 | 308.14 | 2,449,300 |
| 2026-03-11 | 304.56 | 305.66 | 302.09 | 303.33 | 300.36 | 2,072,200 |
| 2026-03-10 | 309.26 | 310.20 | 300.81 | 306.34 | 303.34 | 2,715,700 |
| 2026-03-09 | 317.33 | 320.86 | 314.57 | 319.09 | 308.58 | 3,573,300 |
| 2026-03-06 | 315.90 | 320.29 | 314.16 | 317.10 | 306.66 | 1,846,300 |
| 2026-03-05 | 318.18 | 320.60 | 314.96 | 316.81 | 306.38 | 2,194,600 |
| 2026-03-04 | 319.82 | 322.15 | 317.81 | 320.00 | 309.46 | 2,559,600 |
| 2026-03-03 | 327.55 | 329.16 | 324.04 | 325.13 | 314.43 | 2,545,000 |
| 2026-03-02 | 322.07 | 327.79 | 321.70 | 326.46 | 315.71 | 2,459,600 |
| 2026-02-27 | 319.39 | 321.81 | 316.64 | 319.50 | 308.98 | 2,806,000 |
| 2026-02-26 | 310.39 | 316.79 | 309.00 | 316.45 | 306.03 | 2,477,700 |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | 297.24 | 3,904,000 |
| 2026-02-24 | 313.44 | 319.24 | 313.28 | 319.03 | 308.53 | 2,395,300 |
| 2026-02-23 | 309.27 | 314.19 | 308.87 | 314.00 | 303.66 | 3,117,800 |
| 2026-02-20 | 303.70 | 308.32 | 302.64 | 308.09 | 297.95 | 2,754,400 |
| 2026-02-19 | 302.53 | 304.09 | 300.62 | 303.91 | 293.90 | 1,400,700 |
| 2026-02-18 | 303.24 | 304.94 | 299.48 | 302.55 | 292.59 | 2,046,300 |
| 2026-02-17 | 305.26 | 308.20 | 302.10 | 303.23 | 293.25 | 2,127,500 |
| 2026-02-13 | 303.76 | 305.42 | 302.03 | 303.07 | 293.09 | 2,206,200 |
| 2026-02-12 | 300.72 | 307.39 | 295.27 | 301.64 | 291.71 | 2,466,800 |
| 2026-02-11 | 306.56 | 308.18 | 301.78 | 302.48 | 292.52 | 2,532,900 |
| 2026-02-10 | 306.53 | 309.35 | 302.55 | 306.76 | 296.66 | 2,262,500 |
| 2026-02-09 | 302.27 | 307.84 | 301.68 | 307.24 | 297.12 | 2,350,600 |
| 2026-02-06 | 299.46 | 302.79 | 297.66 | 302.27 | 292.32 | 2,927,100 |
| 2026-02-05 | 297.00 | 302.20 | 294.63 | 297.38 | 287.59 | 2,497,200 |
| 2026-02-04 | 292.41 | 296.76 | 286.53 | 294.62 | 284.92 | 3,183,300 |
| 2026-02-03 | 290.49 | 296.16 | 287.43 | 293.07 | 283.42 | 3,977,000 |
| 2026-02-02 | 289.47 | 293.78 | 288.29 | 290.77 | 281.20 | 2,022,600 |
| 2026-01-30 | 289.80 | 290.69 | 286.29 | 289.06 | 279.54 | 1,448,300 |
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.