Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	281.97	284.30	280.00	282.21	270.37	1,488,500
2025-08-07	281.40	283.55	278.55	280.95	269.17	1,676,000
2025-08-06	283.80	283.98	279.10	281.35	269.55	1,689,100
2025-08-05	287.21	287.59	284.43	284.61	272.67	1,571,800
2025-08-04	280.76	287.27	280.52	287.10	275.06	1,727,100
2025-08-01	280.79	282.06	279.15	280.76	268.98	3,011,100
2025-07-31	276.97	280.85	276.07	278.28	266.61	1,961,500
2025-07-30	274.82	278.30	273.57	277.74	266.09	1,410,900
2025-07-29	274.64	278.15	274.02	274.60	263.08	2,147,200
2025-07-28	278.70	279.68	273.86	274.12	262.62	2,233,400
2025-07-25	277.91	281.80	277.03	279.55	267.82	1,834,700
2025-07-24	276.46	279.01	273.03	277.18	265.55	2,720,700
2025-07-23	274.22	280.39	273.31	276.48	264.88	2,665,600
2025-07-22	275.00	275.68	273.25	274.64	263.12	2,722,700
2025-07-21	273.54	276.99	272.00	275.00	263.47	1,998,800
2025-07-18	277.92	278.46	274.30	274.70	263.18	2,197,300
2025-07-17	276.87	279.74	276.44	277.82	266.17	2,018,900
2025-07-16	275.00	279.34	273.71	277.53	265.89	2,452,200
2025-07-15	274.10	275.48	272.25	275.00	263.47	1,962,000
2025-07-14	276.44	278.33	275.71	277.06	265.44	1,470,400
2025-07-11	276.12	276.98	274.23	275.08	263.54	1,531,600
2025-07-10	275.64	277.90	274.71	275.19	263.65	1,602,100
2025-07-09	275.00	275.75	271.56	275.64	264.08	2,841,500
2025-07-08	280.55	281.93	274.57	275.63	264.07	3,437,300
2025-07-07	277.24	282.57	274.99	282.55	270.70	2,252,300
2025-07-03	275.83	276.91	273.49	276.70	265.09	1,234,000
2025-07-02	275.00	276.55	271.12	275.82	264.25	2,074,800
2025-07-01	277.64	277.64	271.18	275.42	263.87	2,010,200
2025-06-30	274.21	275.91	272.03	275.62	264.06	2,473,000
2025-06-27	272.57	274.93	271.51	274.76	263.24	2,682,100
2025-06-26	274.56	274.56	271.73	272.83	261.39	2,428,700
2025-06-25	270.63	273.54	269.69	273.03	261.58	1,590,000
2025-06-24	273.33	273.59	270.00	271.38	260.00	2,344,500
2025-06-23	274.26	275.83	271.08	272.66	261.22	2,363,200
2025-06-20	271.42	274.28	263.21	273.99	262.50	10,645,700
2025-06-18	269.82	272.29	268.21	272.10	260.69	2,539,500
2025-06-17	267.60	270.52	266.40	269.70	258.39	1,795,500
2025-06-16	269.66	270.94	266.00	267.51	256.29	3,208,600
2025-06-13	273.97	273.97	268.85	269.50	258.20	1,576,400
2025-06-12	270.59	272.07	268.25	270.96	259.59	2,194,200
2025-06-11	266.11	269.72	264.35	269.65	258.34	2,749,000
2025-06-10	268.89	269.06	264.31	266.10	254.94	2,640,300
2025-06-09	271.54	271.82	265.02	268.35	257.09	3,020,200
2025-06-06	275.18	275.71	270.20	274.24	261.54	1,635,900
2025-06-05	277.88	278.13	274.25	274.90	262.17	1,958,100
2025-06-04	282.19	282.19	277.51	277.88	265.01	1,837,000
2025-06-03	289.38	289.57	278.10	282.31	269.24	2,745,700
2025-06-02	288.10	290.79	287.17	290.71	277.25	2,150,100
2025-05-30	286.34	290.10	285.57	289.00	275.62	4,721,400
2025-05-29	284.97	287.10	284.24	285.87	272.63	1,486,200
2025-05-28	284.58	287.05	284.00	285.98	272.74	2,297,700
2025-05-27	283.76	284.91	281.38	284.36	271.19	1,792,900
2025-05-23	281.80	285.87	280.39	284.07	270.91	2,323,500
2025-05-22	281.93	284.04	280.38	282.00	268.94	1,783,300
2025-05-21	277.21	282.20	276.81	281.74	268.69	2,221,600
2025-05-20	278.27	278.42	275.82	277.87	265.00	1,389,200
2025-05-19	277.11	279.87	276.37	277.94	265.07	1,617,800
2025-05-16	273.74	276.56	273.44	276.29	263.49	1,516,000
2025-05-15	268.38	274.24	266.86	274.00	261.31	2,226,200
2025-05-14	268.76	269.27	265.72	266.28	253.95	2,483,100

← NewerPage 6 of 21 · 1,256 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.