Cme Group Inc. historical data

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

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

← NewerPage 3 of 21 · 1,255 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.