Cme Group Inc. historical data

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

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

← NewerPage 4 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.