CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 274.33 | 274.33 | 274.33 | 274.33 | 39.879 | 0 |
| 2024-02-29 | 273.22 | 274.33 | 273.22 | 274.33 | 39.879 | 5,035 |
| 2024-02-28 | 273.22 | 273.22 | 273.22 | 273.22 | 39.718 | 20 |
| 2024-02-27 | 270.54 | 270.54 | 270.54 | 270.54 | 39.328 | 0 |
| 2024-02-26 | 270.54 | 270.54 | 270.54 | 270.54 | 39.328 | 5 |
| 2024-02-23 | 263.89 | 270.54 | 263.89 | 270.54 | 39.328 | 10 |
| 2024-02-22 | 264.15 | 264.15 | 263.79 | 263.89 | 38.362 | 500 |
| 2024-02-21 | 262.44 | 262.44 | 262.44 | 262.44 | 38.151 | 0 |
| 2024-02-20 | 262.44 | 262.44 | 262.44 | 262.44 | 38.151 | 0 |
| 2024-02-19 | 262.44 | 262.44 | 262.44 | 262.44 | 38.151 | 0 |
| 2024-02-16 | 262.44 | 262.44 | 262.44 | 262.44 | 38.151 | 5 |
| 2024-02-15 | 262.44 | 262.44 | 262.44 | 262.44 | 38.151 | 20 |
| 2024-02-14 | 269.88 | 269.88 | 269.88 | 269.88 | 39.232 | 5 |
| 2024-02-09 | 253.50 | 253.50 | 253.50 | 253.50 | 36.851 | 0 |
| 2024-02-08 | 253.50 | 253.50 | 253.50 | 253.50 | 36.851 | 0 |
| 2024-02-07 | 253.50 | 253.50 | 253.50 | 253.50 | 36.851 | 0 |
| 2024-02-06 | 253.50 | 253.50 | 253.50 | 253.50 | 36.851 | 320 |
| 2024-02-05 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-02-02 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-02-01 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-01-31 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-01-30 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-01-29 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-01-26 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 0 |
| 2024-01-25 | 252.00 | 252.00 | 252.00 | 252.00 | 36.633 | 455 |
| 2024-01-24 | 252.50 | 252.50 | 252.50 | 252.50 | 36.706 | 300 |
| 2024-01-23 | 250.46 | 253.00 | 250.46 | 253.00 | 36.779 | 950 |
| 2024-01-22 | 254.00 | 254.00 | 254.00 | 254.00 | 36.924 | 5 |
| 2024-01-19 | 249.75 | 249.75 | 249.75 | 249.75 | 36.306 | 0 |
| 2024-01-18 | 249.75 | 249.75 | 249.75 | 249.75 | 36.306 | 75 |
| 2024-01-17 | 240.32 | 240.32 | 240.32 | 240.32 | 34.935 | 0 |
| 2024-01-16 | 240.32 | 240.32 | 240.32 | 240.32 | 34.935 | 0 |
| 2024-01-15 | 240.32 | 240.32 | 240.32 | 240.32 | 34.935 | 0 |
| 2024-01-12 | 240.32 | 240.32 | 240.32 | 240.32 | 34.935 | 0 |
| 2024-01-11 | 240.32 | 240.32 | 240.32 | 240.32 | 34.935 | 5 |
| 2024-01-10 | 241.70 | 241.92 | 241.70 | 241.92 | 35.168 | 525 |
| 2024-01-09 | 243.84 | 243.84 | 243.84 | 243.84 | 35.447 | 50 |
| 2024-01-08 | 243.92 | 243.92 | 243.00 | 243.00 | 35.325 | 55 |
| 2024-01-05 | 253.25 | 253.25 | 243.92 | 243.92 | 35.459 | 300 |
| 2024-01-04 | 249.25 | 251.00 | 249.25 | 249.93 | 36.332 | 115 |
| 2024-01-03 | 255.84 | 255.84 | 250.23 | 250.23 | 36.376 | 595 |
| 2024-01-02 | 258.50 | 258.50 | 258.03 | 258.03 | 37.510 | 460 |
| 2023-12-28 | 259.59 | 259.59 | 259.59 | 259.59 | 37.737 | 0 |
| 2023-12-27 | 259.59 | 259.59 | 259.59 | 259.59 | 37.737 | 0 |
| 2023-12-26 | 259.59 | 259.59 | 259.59 | 259.59 | 37.737 | 0 |
| 2023-12-22 | 259.59 | 259.59 | 259.59 | 259.59 | 34.560 | 20 |
| 2023-12-21 | 258.94 | 258.94 | 258.94 | 258.94 | 34.474 | 0 |
| 2023-12-20 | 258.94 | 258.94 | 258.94 | 258.94 | 34.474 | 0 |
| 2023-12-19 | 256.88 | 258.94 | 256.88 | 258.94 | 34.474 | 35 |
| 2023-12-18 | 255.58 | 260.26 | 255.58 | 256.88 | 34.200 | 2,225 |
| 2023-12-15 | 266.76 | 266.76 | 266.76 | 266.76 | 35.515 | 0 |
| 2023-12-14 | 266.76 | 266.76 | 266.76 | 266.76 | 35.515 | 5 |
| 2023-12-13 | 266.76 | 266.76 | 266.76 | 266.76 | 35.515 | 15 |
| 2023-12-12 | 259.22 | 259.22 | 259.22 | 259.22 | 34.511 | 0 |
| 2023-12-11 | 259.22 | 259.22 | 259.22 | 259.22 | 34.511 | 0 |
| 2023-12-08 | 259.00 | 260.52 | 258.70 | 259.22 | 34.511 | 400 |
| 2023-12-07 | 267.41 | 267.41 | 267.41 | 267.41 | 35.602 | 0 |
| 2023-12-06 | 267.41 | 267.41 | 267.41 | 267.41 | 35.602 | 0 |
| 2023-12-05 | 269.46 | 270.57 | 267.41 | 267.41 | 34.996 | 515 |
| 2023-12-04 | 264.60 | 264.60 | 264.60 | 264.60 | 34.628 | 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.