Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 223.71 | 226.67 | 222.56 | 225.28 | 207.60 | 2,124,400 |
| 2024-11-14 | 228.04 | 228.92 | 222.88 | 223.42 | 205.89 | 1,817,000 |
| 2024-11-13 | 226.73 | 228.58 | 226.19 | 228.14 | 210.24 | 1,960,000 |
| 2024-11-12 | 226.71 | 227.96 | 225.78 | 226.31 | 208.55 | 1,496,400 |
| 2024-11-11 | 226.93 | 227.93 | 225.56 | 225.93 | 208.20 | 1,263,800 |
| 2024-11-08 | 223.72 | 227.52 | 222.88 | 225.66 | 207.95 | 1,798,000 |
| 2024-11-07 | 221.77 | 223.00 | 220.41 | 222.04 | 204.62 | 1,999,500 |
| 2024-11-06 | 226.14 | 226.38 | 213.94 | 221.17 | 203.82 | 3,663,300 |
| 2024-11-05 | 223.24 | 225.44 | 223.00 | 225.19 | 207.52 | 1,183,000 |
| 2024-11-04 | 223.71 | 225.04 | 221.01 | 223.08 | 205.58 | 1,193,300 |
| 2024-11-01 | 224.55 | 225.67 | 223.40 | 223.61 | 206.06 | 1,318,600 |
| 2024-10-31 | 228.23 | 228.23 | 224.86 | 225.36 | 207.68 | 1,663,000 |
| 2024-10-30 | 226.07 | 227.85 | 225.47 | 227.26 | 209.43 | 1,211,300 |
| 2024-10-29 | 228.96 | 229.11 | 227.06 | 227.09 | 209.27 | 1,286,100 |
| 2024-10-28 | 226.10 | 228.81 | 225.57 | 228.12 | 210.22 | 1,327,400 |
| 2024-10-25 | 229.47 | 229.47 | 225.30 | 226.14 | 208.40 | 974,700 |
| 2024-10-24 | 226.78 | 230.36 | 226.22 | 229.69 | 211.67 | 1,360,500 |
| 2024-10-23 | 221.01 | 227.79 | 220.95 | 227.14 | 209.32 | 2,044,100 |
| 2024-10-22 | 226.80 | 227.24 | 225.41 | 226.17 | 208.42 | 1,933,200 |
| 2024-10-21 | 226.61 | 228.03 | 225.99 | 227.05 | 209.24 | 1,138,200 |
| 2024-10-18 | 227.23 | 229.14 | 226.00 | 228.32 | 210.41 | 1,203,000 |
| 2024-10-17 | 228.21 | 230.12 | 226.88 | 227.23 | 209.40 | 1,816,800 |
| 2024-10-16 | 223.77 | 227.28 | 223.68 | 227.17 | 209.35 | 1,248,200 |
| 2024-10-15 | 224.31 | 225.89 | 222.95 | 224.82 | 207.18 | 1,589,900 |
| 2024-10-14 | 221.63 | 224.29 | 221.42 | 224.20 | 206.61 | 1,429,500 |
| 2024-10-11 | 221.86 | 221.93 | 220.30 | 221.72 | 204.32 | 1,123,100 |
| 2024-10-10 | 222.00 | 222.35 | 220.11 | 221.25 | 203.89 | 958,100 |
| 2024-10-09 | 221.09 | 223.01 | 220.56 | 221.46 | 204.08 | 1,488,900 |
| 2024-10-08 | 222.85 | 223.84 | 220.56 | 221.68 | 204.29 | 2,138,400 |
| 2024-10-07 | 225.13 | 226.50 | 221.25 | 221.73 | 204.33 | 3,023,000 |
| 2024-10-04 | 224.27 | 224.81 | 222.05 | 224.43 | 206.82 | 1,585,800 |
| 2024-10-03 | 224.66 | 226.78 | 223.68 | 224.27 | 206.67 | 1,819,900 |
| 2024-10-02 | 225.95 | 225.95 | 221.15 | 223.57 | 206.03 | 2,191,700 |
| 2024-10-01 | 221.00 | 225.32 | 218.09 | 225.28 | 207.60 | 2,043,400 |
| 2024-09-30 | 219.00 | 221.36 | 217.23 | 220.65 | 203.34 | 1,835,800 |
| 2024-09-27 | 218.47 | 220.00 | 218.09 | 218.30 | 201.17 | 1,840,200 |
| 2024-09-26 | 217.54 | 218.98 | 216.74 | 218.47 | 201.33 | 2,076,300 |
| 2024-09-25 | 218.52 | 219.35 | 216.52 | 217.52 | 200.45 | 1,973,700 |
| 2024-09-24 | 215.86 | 218.24 | 213.97 | 218.16 | 201.04 | 2,292,300 |
| 2024-09-23 | 213.47 | 216.27 | 212.61 | 215.86 | 198.92 | 1,550,600 |
| 2024-09-20 | 213.64 | 215.07 | 212.38 | 213.16 | 196.43 | 2,898,600 |
| 2024-09-19 | 216.54 | 217.11 | 214.59 | 214.76 | 197.91 | 2,888,700 |
| 2024-09-18 | 218.00 | 218.36 | 214.94 | 216.30 | 199.33 | 1,868,500 |
| 2024-09-17 | 218.19 | 219.29 | 216.80 | 218.18 | 201.06 | 1,976,800 |
| 2024-09-16 | 216.05 | 219.49 | 216.05 | 218.53 | 201.38 | 1,740,100 |
| 2024-09-13 | 218.27 | 218.88 | 215.53 | 216.99 | 199.96 | 2,587,300 |
| 2024-09-12 | 219.19 | 219.23 | 215.45 | 217.30 | 200.25 | 2,368,200 |
| 2024-09-11 | 218.66 | 218.80 | 214.78 | 218.59 | 201.44 | 3,691,400 |
| 2024-09-10 | 217.76 | 219.64 | 217.00 | 218.48 | 201.34 | 2,148,700 |
| 2024-09-09 | 220.00 | 221.09 | 217.74 | 218.54 | 201.39 | 2,211,100 |
| 2024-09-06 | 219.05 | 220.80 | 218.46 | 220.50 | 202.14 | 2,899,300 |
| 2024-09-05 | 218.50 | 219.51 | 217.06 | 219.38 | 201.11 | 1,759,800 |
| 2024-09-04 | 213.84 | 216.14 | 212.64 | 216.00 | 198.01 | 1,921,800 |
| 2024-09-03 | 208.46 | 212.75 | 207.75 | 212.64 | 194.93 | 3,725,400 |
| 2024-08-30 | 213.53 | 215.97 | 213.52 | 215.74 | 197.78 | 2,021,100 |
| 2024-08-29 | 215.01 | 215.36 | 213.36 | 214.10 | 196.27 | 1,547,900 |
| 2024-08-28 | 212.72 | 215.95 | 212.35 | 215.12 | 197.21 | 1,655,300 |
| 2024-08-27 | 208.91 | 212.87 | 207.71 | 212.40 | 194.71 | 1,789,200 |
| 2024-08-26 | 207.10 | 208.66 | 207.10 | 208.43 | 191.07 | 1,647,500 |
| 2024-08-23 | 210.28 | 210.28 | 206.44 | 207.05 | 189.81 | 1,273,900 |
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.