CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-24 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-23 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 0 |
| 2024-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 39.956 | 1,480 |
| 2024-05-20 | 270.54 | 270.81 | 270.54 | 270.81 | 40.076 | 50 |
| 2024-05-17 | 268.11 | 268.11 | 268.11 | 268.11 | 39.676 | 0 |
| 2024-05-16 | 268.11 | 268.11 | 268.11 | 268.11 | 39.676 | 0 |
| 2024-05-15 | 268.11 | 268.11 | 268.11 | 268.11 | 39.676 | 0 |
| 2024-05-14 | 268.11 | 268.11 | 268.11 | 268.11 | 39.676 | 55 |
| 2024-05-13 | 272.00 | 272.00 | 272.00 | 272.00 | 40.252 | 485 |
| 2024-05-10 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-09 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-08 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-07 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-06 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-03 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 0 |
| 2024-05-02 | 265.14 | 265.14 | 265.14 | 265.14 | 39.237 | 20 |
| 2024-04-30 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-29 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-26 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-25 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-24 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-23 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 0 |
| 2024-04-22 | 280.00 | 280.00 | 280.00 | 280.00 | 41.436 | 485 |
| 2024-04-19 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-18 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-17 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-16 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-15 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-12 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-11 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-10 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-09 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-08 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-05 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-04 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-03 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-02 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-04-01 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-28 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-27 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-26 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-25 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-22 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-21 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-20 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 0 |
| 2024-03-19 | 276.06 | 276.06 | 276.06 | 276.06 | 40.853 | 1,500 |
| 2024-03-18 | 274.31 | 274.45 | 274.31 | 274.45 | 40.614 | 250 |
| 2024-03-15 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-14 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-13 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-12 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-11 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-08 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-07 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-06 | 274.32 | 274.32 | 274.32 | 274.32 | 40.595 | 0 |
| 2024-03-05 | 274.32 | 274.32 | 274.32 | 274.32 | 39.878 | 0 |
| 2024-03-04 | 274.32 | 274.32 | 274.32 | 274.32 | 39.878 | 40 |
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.