Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 286.86 | 291.76 | 286.55 | 289.83 | 280.29 | 1,940,300 |
| 2026-01-28 | 283.97 | 286.76 | 282.72 | 286.05 | 276.63 | 1,487,000 |
| 2026-01-27 | 283.77 | 284.90 | 282.10 | 284.48 | 275.11 | 1,553,500 |
| 2026-01-26 | 282.72 | 285.93 | 282.52 | 284.05 | 274.70 | 1,751,400 |
| 2026-01-23 | 281.46 | 283.74 | 279.77 | 282.74 | 273.43 | 1,725,900 |
| 2026-01-22 | 279.05 | 282.76 | 278.14 | 281.39 | 272.13 | 1,941,500 |
| 2026-01-21 | 280.19 | 281.36 | 276.59 | 279.07 | 269.88 | 2,204,900 |
| 2026-01-20 | 280.01 | 283.20 | 278.12 | 279.91 | 270.69 | 2,490,200 |
| 2026-01-16 | 272.54 | 280.19 | 270.87 | 279.50 | 270.30 | 2,410,000 |
| 2026-01-15 | 274.39 | 276.45 | 271.91 | 272.59 | 263.61 | 1,673,700 |
| 2026-01-14 | 270.26 | 275.36 | 270.02 | 275.23 | 266.17 | 1,758,900 |
| 2026-01-13 | 265.09 | 268.75 | 262.79 | 268.45 | 259.61 | 3,106,800 |
| 2026-01-12 | 262.60 | 268.00 | 262.60 | 264.98 | 256.26 | 3,129,700 |
| 2026-01-09 | 266.78 | 267.36 | 262.19 | 262.45 | 253.81 | 1,853,400 |
| 2026-01-08 | 266.71 | 269.77 | 265.85 | 266.64 | 257.86 | 1,526,800 |
| 2026-01-07 | 268.70 | 272.28 | 263.50 | 266.85 | 258.06 | 2,895,200 |
| 2026-01-06 | 273.41 | 275.00 | 264.54 | 269.15 | 260.29 | 2,909,600 |
| 2026-01-05 | 267.77 | 275.50 | 267.67 | 275.06 | 266.00 | 1,375,600 |
| 2026-01-02 | 272.25 | 272.54 | 268.17 | 269.68 | 260.80 | 1,228,500 |
| 2025-12-31 | 275.70 | 276.02 | 272.89 | 273.08 | 264.09 | 958,700 |
| 2025-12-30 | 278.22 | 278.58 | 275.69 | 275.83 | 266.75 | 1,345,500 |
| 2025-12-29 | 277.43 | 278.55 | 276.62 | 278.42 | 269.25 | 951,000 |
| 2025-12-26 | 276.56 | 277.64 | 276.00 | 276.73 | 267.62 | 545,900 |
| 2025-12-24 | 274.99 | 277.00 | 274.99 | 276.38 | 267.28 | 580,000 |
| 2025-12-23 | 272.53 | 275.81 | 271.01 | 275.53 | 266.46 | 766,100 |
| 2025-12-22 | 268.50 | 273.28 | 267.95 | 273.20 | 264.20 | 1,240,300 |
| 2025-12-19 | 265.36 | 270.44 | 265.17 | 269.09 | 260.23 | 4,349,900 |
| 2025-12-18 | 272.98 | 274.28 | 265.41 | 266.03 | 257.27 | 2,110,600 |
| 2025-12-17 | 273.35 | 276.51 | 272.14 | 273.74 | 264.73 | 1,409,700 |
| 2025-12-16 | 271.86 | 273.44 | 269.61 | 272.95 | 263.96 | 1,839,400 |
| 2025-12-15 | 272.97 | 276.52 | 268.86 | 272.18 | 263.22 | 3,094,300 |
| 2025-12-12 | 272.00 | 273.77 | 271.20 | 273.55 | 264.54 | 1,444,200 |
| 2025-12-11 | 267.34 | 272.56 | 267.25 | 272.41 | 262.23 | 1,784,600 |
| 2025-12-10 | 269.23 | 271.30 | 265.25 | 266.33 | 256.38 | 2,242,900 |
| 2025-12-09 | 270.83 | 273.34 | 268.82 | 270.12 | 260.03 | 1,255,700 |
| 2025-12-08 | 270.50 | 271.47 | 268.50 | 270.42 | 260.32 | 1,565,900 |
| 2025-12-05 | 273.35 | 273.87 | 270.10 | 270.87 | 260.75 | 1,968,700 |
| 2025-12-04 | 275.97 | 276.25 | 271.62 | 273.19 | 262.98 | 2,413,100 |
| 2025-12-03 | 276.05 | 279.81 | 273.12 | 274.34 | 264.09 | 1,847,500 |
| 2025-12-02 | 278.89 | 280.53 | 274.99 | 277.49 | 267.12 | 1,871,600 |
| 2025-12-01 | 281.78 | 282.99 | 278.13 | 278.99 | 268.57 | 1,701,100 |
| 2025-11-28 | 280.89 | 283.06 | 280.66 | 281.46 | 270.94 | 884,500 |
| 2025-11-26 | 278.01 | 281.97 | 277.14 | 280.87 | 270.38 | 1,439,700 |
| 2025-11-25 | 273.01 | 277.64 | 273.01 | 276.98 | 266.63 | 1,514,500 |
| 2025-11-24 | 273.39 | 276.13 | 271.04 | 275.68 | 265.38 | 3,560,900 |
| 2025-11-21 | 277.02 | 277.52 | 272.06 | 273.09 | 262.89 | 2,248,500 |
| 2025-11-20 | 272.31 | 276.19 | 271.16 | 275.22 | 264.94 | 2,038,000 |
| 2025-11-19 | 277.92 | 279.95 | 269.47 | 272.49 | 262.31 | 3,543,200 |
| 2025-11-18 | 278.55 | 282.34 | 277.07 | 279.28 | 268.85 | 1,749,700 |
| 2025-11-17 | 285.48 | 286.33 | 278.10 | 279.13 | 268.70 | 2,199,500 |
| 2025-11-14 | 285.00 | 285.85 | 281.44 | 285.04 | 274.39 | 3,339,700 |
| 2025-11-13 | 281.55 | 287.74 | 280.65 | 283.54 | 272.95 | 2,777,700 |
| 2025-11-12 | 278.17 | 281.42 | 278.17 | 279.58 | 269.13 | 1,100,200 |
| 2025-11-11 | 279.25 | 280.20 | 276.54 | 278.84 | 268.42 | 1,235,700 |
| 2025-11-10 | 274.70 | 277.50 | 270.62 | 277.28 | 266.92 | 1,429,100 |
| 2025-11-07 | 273.87 | 279.02 | 272.01 | 276.50 | 266.17 | 2,158,600 |
| 2025-11-06 | 267.44 | 272.20 | 266.07 | 271.42 | 261.28 | 1,847,400 |
| 2025-11-05 | 266.59 | 271.10 | 266.52 | 268.00 | 257.99 | 2,379,800 |
| 2025-11-04 | 267.34 | 268.48 | 264.16 | 267.85 | 257.84 | 1,539,200 |
| 2025-11-03 | 265.40 | 266.00 | 261.42 | 264.16 | 254.29 | 1,471,800 |
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.