CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 0 |
| 2024-08-20 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 0 |
| 2024-08-19 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 0 |
| 2024-08-16 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 0 |
| 2024-08-15 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 0 |
| 2024-08-14 | 284.20 | 284.20 | 284.20 | 284.20 | 42.909 | 35 |
| 2024-08-13 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-12 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-09 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-08 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-07 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-06 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-05 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-02 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-08-01 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-07-31 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-07-30 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 0 |
| 2024-07-29 | 284.00 | 284.00 | 284.00 | 284.00 | 42.878 | 15 |
| 2024-07-26 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-25 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-24 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-23 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-22 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-19 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-18 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-17 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-16 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-15 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-12 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-11 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-10 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-09 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-08 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-05 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 0 |
| 2024-07-04 | 271.00 | 271.00 | 271.00 | 271.00 | 40.916 | 85 |
| 2024-07-03 | 274.50 | 274.50 | 274.50 | 274.50 | 41.444 | 30 |
| 2024-07-02 | 274.05 | 274.05 | 274.05 | 274.05 | 41.376 | 0 |
| 2024-07-01 | 273.80 | 274.05 | 273.78 | 274.05 | 41.376 | 120 |
| 2024-06-28 | 270.27 | 270.27 | 270.27 | 270.27 | 40.805 | 0 |
| 2024-06-27 | 269.45 | 270.27 | 269.45 | 270.27 | 40.805 | 135 |
| 2024-06-26 | 265.98 | 265.98 | 265.98 | 265.98 | 40.158 | 0 |
| 2024-06-25 | 265.98 | 265.98 | 265.98 | 265.98 | 40.158 | 0 |
| 2024-06-24 | 264.00 | 265.98 | 264.00 | 265.98 | 40.158 | 105 |
| 2024-06-21 | 267.54 | 267.54 | 267.54 | 267.54 | 40.393 | 0 |
| 2024-06-20 | 267.54 | 267.54 | 267.54 | 267.54 | 40.393 | 0 |
| 2024-06-19 | 267.54 | 267.54 | 267.54 | 267.54 | 40.393 | 0 |
| 2024-06-18 | 267.54 | 267.54 | 267.54 | 267.54 | 40.393 | 0 |
| 2024-06-17 | 267.54 | 267.54 | 267.54 | 267.54 | 40.393 | 65 |
| 2024-06-14 | 265.50 | 265.50 | 265.50 | 265.50 | 40.085 | 0 |
| 2024-06-13 | 265.50 | 265.50 | 265.50 | 265.50 | 40.085 | 0 |
| 2024-06-12 | 265.50 | 265.50 | 265.50 | 265.50 | 40.085 | 20 |
| 2024-06-11 | 265.50 | 265.50 | 265.50 | 265.50 | 40.085 | 40 |
| 2024-06-10 | 265.34 | 265.34 | 265.34 | 265.34 | 40.061 | 0 |
| 2024-06-07 | 266.20 | 266.20 | 265.34 | 265.34 | 40.061 | 150 |
| 2024-06-06 | 281.45 | 281.45 | 281.45 | 281.45 | 42.493 | 0 |
| 2024-06-05 | 266.77 | 281.45 | 266.77 | 281.45 | 42.493 | 3,015 |
| 2024-06-04 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-06-03 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-31 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 5.6816 USD |
| 2026-03-06 | 11.4364 USD |
| 2025-12-10 | 5.7460 USD |
| 2025-09-05 | 5.6480 USD |
| 2025-06-05 | 5.8277 USD |
| 2025-03-05 | 6.0738 USD |
| 2024-12-23 | 29.7195 USD |
| 2024-12-05 | 6.0204 USD |
| 2024-09-05 | 5.2902 USD |
| 2024-06-05 | 5.3568 USD |
| 2024-03-06 | 4.8473 USD |
| 2023-12-26 | 21.8479 USD |
| 2023-12-06 | 4.5491 USD |
| 2023-09-05 | 4.6940 USD |
| 2023-06-06 | 4.5163 USD |
| 2023-03-08 | 4.8110 USD |
| 2022-12-26 | 19.8378 USD |
| 2022-12-07 | 4.4112 USD |
| 2022-09-06 | 4.5310 USD |
| 2022-06-08 | 4.4189 USD |
| 2022-03-08 | 4.0501 USD |
| 2021-12-27 | 22.4279 USD |
| 2021-12-23 | 15.1707 USD |
| 2021-12-08 | 4.3081 USD |
| 2021-09-08 | 4.1245 USD |
| 2021-06-08 | 3.7604 USD |
| 2021-03-08 | 4.3590 USD |
| 2020-12-22 | 11.1210 USD |
| 2020-12-08 | 3.7344 USD |
| 2020-09-08 | 3.9568 USD |
| 2020-06-08 | 3.7646 USD |
| 2020-03-09 | 5.3932 USD |
| 2020-03-06 | 3.5728 USD |
| 2019-12-26 | 13.0350 USD |
| 2019-12-23 | 8.6354 USD |
| 2019-12-09 | 3.7916 USD |
| 2019-12-06 | 2.5118 USD |
| 2019-09-09 | 3.9169 USD |
| 2019-09-06 | 2.5949 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.