Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CME stock page

Cme Group Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03265.40266.00261.42264.16254.291,471,800
2025-10-31262.89266.49262.29265.49255.571,644,400
2025-10-30263.92265.85262.35262.89253.071,568,700
2025-10-29264.89264.89257.17261.53251.762,926,000
2025-10-28271.52273.39265.95266.33256.381,860,300
2025-10-27269.00272.10267.80271.09260.961,541,100
2025-10-24267.77270.40267.37269.54259.471,273,700
2025-10-23272.79272.79268.43268.90258.851,578,500
2025-10-22263.68273.34262.34267.81257.802,070,000
2025-10-21268.75269.86267.22268.61258.571,779,600
2025-10-20267.50268.27264.78267.62257.621,556,800
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
2012-07-235:1

Dividends

Ex-dateAmount
2026-09-091.3000 USD
2026-06-091.3000 USD
2026-03-107.4500 USD
2025-12-121.2500 USD
2025-09-091.2500 USD
2025-06-091.2500 USD
2025-03-071.2500 USD
2024-12-275.8000 USD
2024-12-091.1500 USD
2024-09-091.1500 USD
2024-06-071.1500 USD
2024-03-071.1500 USD
2023-12-275.2500 USD
2023-12-071.1000 USD
2023-09-071.1000 USD
2023-06-081.1000 USD
2023-03-091.1000 USD
2022-12-274.5000 USD
2022-12-081.0000 USD
2022-09-081.0000 USD
2022-06-091.0000 USD
2022-03-091.0000 USD
2021-12-273.2500 USD
2021-12-090.9000 USD
2021-09-090.9000 USD
2021-06-090.9000 USD
2021-03-090.9000 USD
2020-12-242.5000 USD
2020-12-090.8500 USD
2020-09-090.8500 USD
2020-06-090.8500 USD
2020-03-090.8500 USD
2019-12-262.5000 USD
2019-12-090.7500 USD
2019-09-090.7500 USD
2019-06-070.7500 USD
2019-03-070.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.