Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	270.01	272.41	268.18	268.34	255.91	3,201,100
2025-05-12	280.46	280.85	267.06	270.47	257.94	4,906,400
2025-05-09	282.44	284.66	281.96	284.35	271.18	953,400
2025-05-08	283.70	285.11	281.66	281.99	268.93	1,620,100
2025-05-07	282.42	286.48	281.86	284.82	271.63	1,411,400
2025-05-06	282.05	285.94	281.00	282.98	269.87	1,888,500
2025-05-05	279.86	283.11	278.64	282.56	269.47	1,510,500
2025-05-02	278.25	282.10	277.75	280.45	267.46	2,245,600
2025-05-01	275.27	278.35	273.91	277.11	264.28	2,048,100
2025-04-30	271.98	278.15	270.24	277.08	264.25	2,122,400
2025-04-29	268.24	272.89	267.39	272.36	259.75	1,770,600
2025-04-28	266.83	268.92	265.75	267.92	255.51	1,778,500
2025-04-25	263.02	266.46	261.30	266.30	253.97	1,709,100
2025-04-24	261.48	266.34	258.63	263.27	251.08	2,632,100
2025-04-23	256.65	262.01	251.90	261.48	249.37	3,475,900
2025-04-22	261.90	265.90	260.78	265.56	253.26	2,744,000
2025-04-21	263.28	264.38	257.89	260.33	248.27	2,493,800
2025-04-17	262.47	265.21	261.44	262.53	250.37	1,796,800
2025-04-16	263.00	264.94	260.71	261.39	249.28	2,380,200
2025-04-15	264.12	265.51	262.16	262.87	250.70	1,567,600
2025-04-14	260.62	265.25	257.61	263.69	251.48	2,373,700
2025-04-11	259.05	264.45	258.89	261.54	249.43	2,757,000
2025-04-10	256.62	260.62	252.87	258.39	246.42	3,013,900
2025-04-09	252.79	259.38	248.53	254.13	242.36	6,336,300
2025-04-08	256.54	258.85	252.00	255.03	243.22	5,514,500
2025-04-07	254.34	259.42	250.17	252.37	240.68	5,472,700
2025-04-04	269.45	273.42	254.19	254.46	242.68	5,818,900
2025-04-03	264.80	271.22	263.48	268.36	255.93	4,242,900
2025-04-02	263.65	265.56	261.07	262.54	250.38	2,064,900
2025-04-01	263.99	264.66	261.98	262.24	250.10	1,972,700
2025-03-31	262.71	265.78	261.74	265.29	253.00	2,414,800
2025-03-28	262.56	263.83	261.75	262.22	250.08	1,736,100
2025-03-27	263.27	264.31	261.57	261.85	249.72	1,892,900
2025-03-26	262.61	263.36	261.01	262.72	250.55	1,909,800
2025-03-25	261.92	263.43	259.89	262.06	249.92	2,584,300
2025-03-24	263.23	263.80	260.81	262.94	250.76	2,131,600
2025-03-21	266.48	267.78	263.02	263.35	251.15	7,238,600
2025-03-20	265.00	267.58	264.45	266.54	254.20	1,990,500
2025-03-19	265.06	267.91	264.01	265.47	253.18	2,878,100
2025-03-18	263.71	266.63	262.96	266.49	254.15	2,770,500
2025-03-17	261.09	264.41	258.64	263.58	251.37	2,453,600
2025-03-14	259.70	260.02	256.16	258.68	246.70	1,935,700
2025-03-13	256.26	261.08	254.96	259.84	247.81	3,286,100
2025-03-12	258.43	258.89	251.50	256.72	244.83	4,086,000
2025-03-11	262.61	263.65	257.24	260.43	248.37	4,312,300
2025-03-10	254.82	262.51	254.30	262.28	250.13	4,407,300
2025-03-07	252.78	256.50	250.51	254.57	242.78	2,698,400
2025-03-06	253.73	254.34	249.51	254.04	241.08	2,247,900
2025-03-05	251.98	257.11	251.88	254.48	241.50	2,364,000
2025-03-04	257.96	258.78	251.33	251.98	239.13	2,301,200
2025-03-03	253.90	257.78	253.78	256.88	243.78	2,640,300
2025-02-28	251.60	254.40	249.66	253.77	240.83	2,157,200
2025-02-27	248.12	251.90	247.08	249.85	237.11	1,461,100
2025-02-26	250.82	250.92	247.24	247.99	235.34	1,941,600
2025-02-25	248.86	251.80	247.74	250.82	238.03	2,131,700
2025-02-24	249.85	250.37	247.45	247.75	235.11	1,205,400
2025-02-21	248.32	249.23	246.91	248.87	236.18	1,769,900
2025-02-20	249.63	249.73	246.69	248.32	235.65	1,248,700
2025-02-19	248.12	251.32	247.41	250.75	237.96	1,171,300
2025-02-18	245.82	248.09	244.43	247.85	235.21	1,316,700

← NewerPage 7 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.