Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	262.89	266.49	262.29	265.49	255.57	1,644,400
2025-10-30	263.92	265.85	262.35	262.89	253.07	1,568,700
2025-10-29	264.89	264.89	257.17	261.53	251.76	2,926,000
2025-10-28	271.52	273.39	265.95	266.33	256.38	1,860,300
2025-10-27	269.00	272.10	267.80	271.09	260.96	1,541,100
2025-10-24	267.77	270.40	267.37	269.54	259.47	1,273,700
2025-10-23	272.79	272.79	268.43	268.90	258.85	1,578,500
2025-10-22	263.68	273.34	262.34	267.81	257.80	2,070,000
2025-10-21	268.75	269.86	267.22	268.61	258.57	1,779,600
2025-10-20	267.50	268.27	264.78	267.62	257.62	1,556,800
2025-10-17	263.50	268.64	262.06	267.94	257.93	1,881,200
2025-10-16	268.91	269.55	261.80	262.51	252.70	1,419,100
2025-10-15	266.69	270.73	265.10	268.15	258.13	1,758,400
2025-10-14	273.54	275.37	266.53	267.18	257.20	1,870,300
2025-10-13	268.29	271.82	267.67	271.28	261.14	1,687,800
2025-10-10	268.68	274.00	266.39	271.45	261.31	2,146,000
2025-10-09	266.18	268.89	263.46	268.84	258.80	2,040,900
2025-10-08	263.58	267.23	258.25	264.94	255.04	2,347,500
2025-10-07	263.96	264.75	261.45	263.60	253.75	1,628,600
2025-10-06	264.12	264.22	258.19	262.05	252.26	2,190,600
2025-10-03	265.43	266.41	264.46	264.67	254.78	1,715,100
2025-10-02	264.54	266.03	262.26	265.43	255.51	1,646,200
2025-10-01	270.19	270.52	264.10	265.84	255.91	2,308,900
2025-09-30	272.84	274.17	269.50	270.19	260.10	2,893,700
2025-09-29	271.27	272.40	269.63	272.24	262.07	1,397,500
2025-09-26	270.81	271.35	268.37	270.28	260.18	1,534,800
2025-09-25	265.61	271.22	264.74	268.73	258.69	2,367,100
2025-09-24	262.16	264.83	260.77	264.43	254.55	1,405,200
2025-09-23	261.10	262.62	259.31	261.96	252.17	1,098,700
2025-09-22	260.75	263.85	259.17	261.08	251.33	1,143,000
2025-09-19	261.64	263.33	259.36	261.53	251.76	3,143,900
2025-09-18	262.00	263.09	259.32	260.59	250.85	1,890,200
2025-09-17	260.95	263.02	260.35	262.40	252.60	1,554,000
2025-09-16	258.44	262.42	257.88	259.83	250.12	1,992,700
2025-09-15	262.23	264.43	258.31	258.83	249.16	1,820,400
2025-09-12	261.89	263.62	260.31	262.30	252.50	1,565,500
2025-09-11	260.74	262.64	259.57	262.38	252.58	1,955,300
2025-09-10	261.00	261.36	258.79	259.91	250.20	1,722,300
2025-09-09	260.97	263.20	260.46	261.53	251.76	1,969,100
2025-09-08	261.61	262.67	258.51	262.58	251.57	1,973,600
2025-09-05	265.71	266.04	260.58	261.94	250.95	1,633,900
2025-09-04	269.58	271.60	266.95	267.43	256.21	1,891,400
2025-09-03	265.40	269.77	264.15	269.35	258.05	2,386,500
2025-09-02	266.88	268.06	262.55	265.40	254.27	2,847,300
2025-08-29	266.77	267.27	265.54	266.51	255.33	1,562,700
2025-08-28	269.55	270.31	265.90	266.77	255.58	1,753,300
2025-08-27	271.26	272.07	269.56	270.12	258.79	1,397,200
2025-08-26	270.37	273.23	269.40	271.61	260.22	3,298,700
2025-08-25	269.58	271.66	268.54	271.39	260.01	1,712,600
2025-08-22	274.14	274.95	268.66	269.52	258.21	1,591,600
2025-08-21	275.00	275.61	273.04	273.32	261.86	1,325,700
2025-08-20	272.99	275.58	271.52	274.61	263.09	1,738,700
2025-08-19	270.41	272.75	269.50	271.49	260.10	1,767,400
2025-08-18	274.20	276.00	270.15	270.41	259.07	2,165,000
2025-08-15	274.70	276.52	273.37	273.92	262.43	2,056,500
2025-08-14	276.11	277.28	273.92	274.70	263.18	1,971,000
2025-08-13	275.00	275.78	271.81	273.92	262.43	2,384,100
2025-08-12	286.00	286.06	274.53	275.88	264.31	2,741,100
2025-08-11	280.95	288.28	280.95	285.75	273.76	1,567,500
2025-08-08	281.97	284.30	280.00	282.21	270.37	1,488,500

← NewerPage 5 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.