CME Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	264.60	264.60	264.60	264.60	34.628	0
2023-11-30	264.60	264.60	264.60	264.60	34.628	0
2023-11-29	264.60	264.60	264.60	264.60	34.628	0
2023-11-28	266.21	266.22	264.60	264.60	34.628	5,000
2023-11-27	255.96	255.96	255.96	255.96	33.497	0
2023-11-24	255.96	255.96	255.96	255.96	33.497	0
2023-11-23	255.96	255.96	255.96	255.96	33.497	0
2023-11-22	255.96	255.96	255.96	255.96	33.497	0
2023-11-21	255.96	255.96	255.96	255.96	33.497	0
2023-11-20	255.96	255.96	255.96	255.96	33.497	0
2023-11-17	255.96	255.96	255.96	255.96	33.497	0
2023-11-16	255.96	255.96	255.96	255.96	33.497	0
2023-11-14	255.96	255.96	255.96	255.96	33.497	5
2023-11-13	258.18	258.18	258.18	258.18	33.788	0
2023-11-10	258.18	258.18	258.18	258.18	33.788	0
2023-11-09	258.18	258.18	258.18	258.18	33.788	0
2023-11-08	258.18	258.18	258.18	258.18	33.788	10
2023-11-07	256.50	256.50	256.50	256.50	33.568	0
2023-11-06	256.50	256.50	256.50	256.50	33.568	2,000
2023-11-03	257.92	257.92	255.06	255.06	33.380	2,010
2023-11-01	267.00	267.00	267.00	267.00	34.942	0
2023-10-31	267.84	267.84	267.00	267.00	34.942	10
2023-10-30	263.60	263.60	263.60	263.60	34.497	0
2023-10-27	265.00	265.00	263.60	263.60	34.497	10
2023-10-26	267.03	267.03	267.03	267.03	34.946	0
2023-10-25	267.03	267.03	267.03	267.03	34.946	0
2023-10-24	267.00	267.03	266.00	267.03	34.946	15
2023-10-23	267.86	267.86	267.86	267.86	35.055	0
2023-10-20	272.50	272.50	267.57	267.86	35.055	625
2023-10-19	278.32	278.32	278.32	278.32	36.424	0
2023-10-18	278.32	278.32	278.32	278.32	36.424	0
2023-10-17	278.32	278.32	278.32	278.32	36.424	0
2023-10-16	278.32	278.32	278.32	278.32	36.424	0
2023-10-13	279.44	279.44	278.32	278.32	36.424	10
2023-10-11	276.92	276.92	276.92	276.92	36.241	0
2023-10-10	276.92	276.92	276.92	276.92	36.241	325
2023-10-09	256.00	256.00	256.00	256.00	33.503	0
2023-10-06	256.00	256.00	256.00	256.00	33.503	0
2023-10-05	256.00	256.00	256.00	256.00	33.503	0
2023-10-04	256.00	256.00	256.00	256.00	33.503	0
2023-10-03	256.00	256.00	256.00	256.00	33.503	195
2023-10-02	252.44	253.25	252.44	253.25	33.143	5,000
2023-09-29	253.55	253.55	253.55	253.55	33.182	0
2023-09-28	252.58	253.55	252.58	253.55	33.182	830
2023-09-27	249.97	249.97	249.97	249.97	32.714	0
2023-09-26	249.97	249.97	249.97	249.97	32.714	0
2023-09-25	249.97	249.97	249.97	249.97	32.714	0
2023-09-22	249.97	249.97	249.97	249.97	32.714	200
2023-09-21	245.80	245.80	245.80	245.80	32.168	0
2023-09-20	245.80	245.80	245.80	245.80	32.168	0
2023-09-19	245.80	245.80	245.80	245.80	32.168	0
2023-09-18	245.80	245.80	245.80	245.80	32.168	0
2023-09-15	245.80	245.80	245.80	245.80	32.168	0
2023-09-14	245.80	245.80	245.80	245.80	32.168	0
2023-09-13	245.80	245.80	245.80	245.80	32.168	0
2023-09-12	245.80	245.80	245.80	245.80	32.168	0
2023-09-11	245.80	245.80	245.80	245.80	32.168	0
2023-09-08	245.80	245.80	245.80	245.80	32.168	0
2023-09-06	245.80	245.80	245.80	245.80	32.168	0
2023-09-05	245.80	245.80	245.80	245.80	32.168	0

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.