Cme Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.68 | 293.97 | 289.50 | 293.87 | 293.87 | 2,180,200 |
| 2026-10-15 | 288.00 | 290.20 | 285.95 | 289.46 | 289.46 | 2,084,400 |
| 2026-10-14 | 278.74 | 286.59 | 278.50 | 285.59 | 285.59 | 2,003,500 |
| 2026-10-13 | 278.43 | 280.56 | 276.68 | 278.03 | 278.03 | 1,418,800 |
| 2026-10-12 | 281.78 | 283.52 | 276.38 | 277.24 | 277.24 | 1,601,300 |
| 2026-10-09 | 278.38 | 281.52 | 277.00 | 280.56 | 280.56 | 2,593,100 |
| 2026-10-08 | 270.75 | 278.21 | 269.77 | 276.44 | 276.44 | 3,808,100 |
| 2026-10-07 | 269.81 | 272.39 | 267.87 | 270.27 | 270.27 | 1,307,600 |
| 2026-10-06 | 269.43 | 272.39 | 266.81 | 270.18 | 270.18 | 1,373,800 |
| 2026-10-05 | 264.67 | 270.17 | 260.35 | 270.03 | 270.03 | 1,564,800 |
| 2026-10-02 | 265.41 | 265.41 | 260.06 | 263.14 | 263.14 | 1,522,400 |
| 2026-10-01 | 263.93 | 267.82 | 262.60 | 265.10 | 265.10 | 2,279,200 |
| 2026-09-30 | 261.86 | 264.88 | 260.49 | 261.98 | 261.98 | 1,903,300 |
| 2026-09-29 | 263.52 | 266.94 | 262.78 | 263.22 | 263.22 | 1,433,500 |
| 2026-09-28 | 266.09 | 268.20 | 262.51 | 263.24 | 263.24 | 1,335,700 |
| 2026-09-25 | 268.72 | 270.77 | 258.87 | 264.48 | 264.48 | 2,201,500 |
| 2026-09-24 | 270.80 | 271.68 | 268.02 | 268.91 | 268.91 | 1,255,000 |
| 2026-09-23 | 267.51 | 274.17 | 267.39 | 270.80 | 270.80 | 1,369,800 |
| 2026-09-22 | 273.43 | 274.70 | 266.92 | 267.21 | 267.21 | 1,798,900 |
| 2026-09-21 | 276.38 | 277.74 | 273.87 | 275.53 | 275.53 | 1,531,800 |
| 2026-09-18 | 271.89 | 277.49 | 270.98 | 276.01 | 276.01 | 3,348,600 |
| 2026-09-17 | 271.24 | 273.23 | 269.45 | 271.15 | 271.15 | 1,593,800 |
| 2026-09-16 | 273.46 | 275.99 | 270.16 | 272.46 | 272.46 | 1,654,600 |
| 2026-09-15 | 276.71 | 277.92 | 273.90 | 275.09 | 275.09 | 2,358,700 |
| 2026-09-14 | 279.78 | 281.36 | 277.75 | 280.46 | 280.46 | 1,733,800 |
| 2026-09-11 | 275.35 | 276.16 | 271.30 | 275.54 | 275.54 | 1,050,600 |
| 2026-09-10 | 276.39 | 277.67 | 272.57 | 274.07 | 274.07 | 1,670,300 |
| 2026-09-09 | 276.31 | 277.64 | 274.01 | 274.70 | 274.70 | 1,618,400 |
| 2026-09-08 | 280.78 | 281.00 | 277.57 | 278.23 | 276.93 | 1,645,400 |
| 2026-09-04 | 279.50 | 283.00 | 278.65 | 281.29 | 279.98 | 1,647,900 |
| 2026-09-03 | 280.72 | 283.30 | 279.43 | 282.05 | 280.73 | 1,739,900 |
| 2026-09-02 | 285.61 | 286.14 | 275.63 | 277.77 | 276.47 | 2,466,200 |
| 2026-09-01 | 286.39 | 289.90 | 282.94 | 286.45 | 285.11 | 1,664,500 |
| 2026-08-31 | 284.15 | 287.44 | 282.87 | 285.50 | 284.17 | 3,293,700 |
| 2026-08-28 | 281.20 | 286.30 | 279.86 | 285.80 | 284.46 | 2,981,900 |
| 2026-08-27 | 280.09 | 282.71 | 279.46 | 280.94 | 279.63 | 2,058,100 |
| 2026-08-26 | 278.41 | 282.17 | 277.76 | 280.98 | 279.67 | 1,722,500 |
| 2026-08-25 | 277.00 | 279.36 | 273.22 | 277.32 | 276.02 | 1,403,400 |
| 2026-08-24 | 276.17 | 279.78 | 274.15 | 279.17 | 277.87 | 1,318,000 |
| 2026-08-21 | 272.58 | 275.50 | 271.64 | 274.98 | 273.70 | 1,815,100 |
| 2026-08-20 | 266.94 | 273.18 | 266.42 | 270.87 | 269.60 | 1,567,400 |
| 2026-08-19 | 270.25 | 272.30 | 262.20 | 266.94 | 265.69 | 2,561,400 |
| 2026-08-18 | 271.36 | 274.00 | 269.06 | 271.54 | 270.27 | 1,488,900 |
| 2026-08-17 | 269.32 | 271.83 | 267.67 | 267.88 | 266.63 | 2,150,700 |
| 2026-08-14 | 266.88 | 271.09 | 265.56 | 269.80 | 268.54 | 1,717,100 |
| 2026-08-13 | 262.17 | 267.59 | 261.40 | 267.21 | 265.96 | 2,023,300 |
| 2026-08-12 | 256.91 | 263.39 | 256.83 | 262.17 | 260.95 | 1,366,200 |
| 2026-08-11 | 262.82 | 262.98 | 258.76 | 259.32 | 258.11 | 1,593,500 |
| 2026-08-10 | 262.57 | 268.53 | 262.01 | 263.65 | 262.42 | 1,578,400 |
| 2026-08-07 | 262.57 | 266.27 | 262.43 | 263.66 | 262.43 | 1,250,900 |
| 2026-08-06 | 266.11 | 269.00 | 262.73 | 264.32 | 263.09 | 1,841,400 |
| 2026-08-05 | 264.48 | 265.95 | 259.24 | 264.78 | 263.54 | 1,745,800 |
| 2026-08-04 | 262.17 | 264.44 | 260.40 | 262.63 | 261.40 | 2,294,700 |
| 2026-08-03 | 267.73 | 270.00 | 264.31 | 266.17 | 264.93 | 1,622,600 |
| 2026-07-31 | 266.64 | 269.94 | 265.00 | 267.79 | 266.54 | 3,269,500 |
| 2026-07-30 | 260.81 | 267.47 | 260.60 | 267.22 | 265.97 | 2,590,900 |
| 2026-07-29 | 260.25 | 266.26 | 259.44 | 265.44 | 264.20 | 2,915,100 |
| 2026-07-28 | 256.51 | 262.34 | 255.34 | 260.00 | 258.79 | 2,238,500 |
| 2026-07-27 | 255.47 | 256.65 | 251.51 | 255.36 | 254.17 | 1,675,100 |
| 2026-07-24 | 254.20 | 256.16 | 251.34 | 255.31 | 254.12 | 1,809,400 |
Page 1 of 79 · 4,728 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.