Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 248.73 | 250.31 | 245.20 | 245.48 | 232.96 | 1,444,300 |
| 2025-02-13 | 250.44 | 251.71 | 248.73 | 250.11 | 237.35 | 1,683,200 |
| 2025-02-12 | 245.86 | 253.53 | 245.24 | 248.96 | 236.26 | 2,575,000 |
| 2025-02-11 | 241.54 | 242.60 | 239.70 | 241.74 | 229.41 | 1,359,000 |
| 2025-02-10 | 244.38 | 245.24 | 241.16 | 241.81 | 229.48 | 1,717,200 |
| 2025-02-07 | 244.29 | 246.74 | 243.67 | 244.83 | 232.34 | 1,096,100 |
| 2025-02-06 | 243.00 | 244.96 | 242.20 | 244.41 | 231.94 | 1,446,600 |
| 2025-02-05 | 243.33 | 243.33 | 241.06 | 241.64 | 229.32 | 1,421,600 |
| 2025-02-04 | 240.10 | 242.86 | 238.12 | 242.53 | 230.16 | 2,055,800 |
| 2025-02-03 | 239.80 | 241.56 | 238.14 | 240.65 | 228.38 | 2,536,700 |
| 2025-01-31 | 235.28 | 237.09 | 233.66 | 236.52 | 224.46 | 1,981,700 |
| 2025-01-30 | 233.74 | 239.35 | 233.12 | 235.92 | 223.89 | 1,586,500 |
| 2025-01-29 | 233.19 | 234.23 | 232.32 | 232.50 | 220.64 | 1,640,400 |
| 2025-01-28 | 235.46 | 236.47 | 233.65 | 234.39 | 222.44 | 1,468,900 |
| 2025-01-27 | 235.86 | 237.89 | 234.54 | 236.95 | 224.86 | 1,941,000 |
| 2025-01-24 | 233.82 | 236.17 | 233.48 | 234.68 | 222.71 | 1,644,600 |
| 2025-01-23 | 232.53 | 234.39 | 230.96 | 233.38 | 221.48 | 2,396,800 |
| 2025-01-22 | 232.08 | 232.73 | 230.80 | 232.53 | 220.67 | 1,684,700 |
| 2025-01-21 | 232.89 | 234.28 | 230.19 | 232.25 | 220.40 | 2,041,400 |
| 2025-01-17 | 233.28 | 235.75 | 232.10 | 232.71 | 220.84 | 1,908,700 |
| 2025-01-16 | 228.23 | 232.47 | 227.89 | 232.31 | 220.46 | 1,572,600 |
| 2025-01-15 | 232.17 | 233.04 | 225.47 | 227.88 | 216.26 | 2,703,600 |
| 2025-01-14 | 228.44 | 231.94 | 228.35 | 231.73 | 219.91 | 1,427,800 |
| 2025-01-13 | 228.75 | 230.55 | 228.26 | 229.45 | 217.75 | 1,650,000 |
| 2025-01-10 | 228.93 | 229.89 | 226.92 | 229.20 | 217.51 | 2,739,700 |
| 2025-01-08 | 227.62 | 229.41 | 226.28 | 229.30 | 217.60 | 2,002,500 |
| 2025-01-07 | 226.67 | 228.05 | 224.62 | 227.01 | 215.43 | 2,121,000 |
| 2025-01-06 | 229.35 | 231.01 | 225.43 | 225.82 | 214.30 | 2,297,600 |
| 2025-01-03 | 231.64 | 232.76 | 230.49 | 232.50 | 220.64 | 1,597,900 |
| 2025-01-02 | 232.49 | 234.14 | 231.81 | 232.72 | 220.85 | 2,246,600 |
| 2024-12-31 | 232.72 | 233.16 | 231.62 | 232.23 | 220.39 | 1,041,900 |
| 2024-12-30 | 232.76 | 233.51 | 231.19 | 231.53 | 219.72 | 1,224,500 |
| 2024-12-27 | 231.71 | 234.80 | 231.71 | 233.50 | 221.59 | 1,384,000 |
| 2024-12-26 | 238.47 | 239.63 | 238.24 | 239.21 | 221.51 | 1,174,700 |
| 2024-12-24 | 238.07 | 239.56 | 238.02 | 239.47 | 221.75 | 478,400 |
| 2024-12-23 | 238.00 | 238.58 | 235.81 | 238.01 | 220.39 | 1,620,100 |
| 2024-12-20 | 237.00 | 240.31 | 235.60 | 238.53 | 220.88 | 3,172,400 |
| 2024-12-19 | 236.83 | 240.21 | 236.59 | 236.82 | 219.29 | 2,854,300 |
| 2024-12-18 | 235.12 | 239.79 | 235.00 | 237.08 | 219.53 | 2,864,900 |
| 2024-12-17 | 236.08 | 236.70 | 234.06 | 235.99 | 218.52 | 1,612,900 |
| 2024-12-16 | 237.85 | 238.60 | 235.27 | 235.92 | 218.46 | 1,841,000 |
| 2024-12-13 | 235.27 | 237.50 | 234.08 | 237.19 | 219.63 | 1,810,600 |
| 2024-12-12 | 235.71 | 236.80 | 234.33 | 235.95 | 218.49 | 1,695,600 |
| 2024-12-11 | 238.16 | 239.19 | 234.16 | 234.30 | 216.96 | 3,689,300 |
| 2024-12-10 | 236.00 | 240.25 | 234.94 | 239.19 | 221.49 | 2,164,600 |
| 2024-12-09 | 239.04 | 240.00 | 234.89 | 236.72 | 219.20 | 2,125,300 |
| 2024-12-06 | 244.80 | 245.16 | 239.29 | 239.38 | 220.60 | 3,162,400 |
| 2024-12-05 | 245.68 | 249.02 | 241.57 | 246.02 | 226.72 | 3,253,000 |
| 2024-12-04 | 240.45 | 243.55 | 238.96 | 243.00 | 223.93 | 5,096,000 |
| 2024-12-03 | 236.90 | 241.50 | 236.24 | 240.73 | 221.84 | 3,600,900 |
| 2024-12-02 | 238.19 | 238.78 | 234.86 | 235.61 | 217.12 | 2,683,700 |
| 2024-11-29 | 237.46 | 238.97 | 235.90 | 238.00 | 219.33 | 1,161,300 |
| 2024-11-27 | 235.18 | 238.12 | 234.22 | 237.33 | 218.71 | 2,129,100 |
| 2024-11-26 | 229.77 | 235.18 | 229.08 | 234.39 | 216.00 | 2,752,800 |
| 2024-11-25 | 229.98 | 229.98 | 227.01 | 229.37 | 211.37 | 3,149,000 |
| 2024-11-22 | 227.50 | 229.94 | 226.91 | 229.04 | 211.07 | 3,050,400 |
| 2024-11-21 | 229.18 | 229.18 | 226.02 | 226.56 | 208.78 | 1,864,200 |
| 2024-11-20 | 230.54 | 230.59 | 226.20 | 228.00 | 210.11 | 2,114,000 |
| 2024-11-19 | 226.77 | 230.74 | 225.69 | 229.66 | 211.64 | 1,971,900 |
| 2024-11-18 | 225.47 | 228.26 | 225.02 | 227.56 | 209.70 | 1,347,200 |
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.