See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.60▼ 1.62%
← CHME34.SA stock page

CME Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-04245.80245.80245.80245.8031.5540
2023-09-01245.80245.80245.80245.8031.5540
2023-08-31245.80245.80245.80245.8031.5540
2023-08-30245.80245.80245.80245.8031.55410
2023-08-29244.65244.65244.65244.6531.4060
2023-08-28244.65244.65244.65244.6531.4060
2023-08-25244.65244.65244.65244.6531.4060
2023-08-24244.65244.65244.65244.6531.40615
2023-08-23252.96252.96252.96252.9632.4730
2023-08-22252.96252.96252.96252.9632.4730
2023-08-21251.79252.96251.57252.9632.473700
2023-08-18255.13255.13255.13255.1332.7510
2023-08-17255.13255.13255.13255.1332.7515
2023-08-16252.02255.90252.02255.9032.850200
2023-08-15239.84239.84239.84239.8430.7880
2023-08-14239.84239.84239.84239.8430.7880
2023-08-11239.84239.84239.84239.8430.7880
2023-08-10239.84239.84239.84239.8430.7880
2023-08-09239.84239.84239.84239.8430.7880
2023-08-08239.84239.84239.84239.8430.7880
2023-08-07239.84239.84239.84239.8430.7880
2023-08-04239.84239.84239.84239.8430.7880
2023-08-03239.84239.84239.84239.8430.7880
2023-08-02239.84239.84239.84239.8430.78835
2023-08-01237.26239.56236.40239.2030.7062,605
2023-07-31237.00237.00237.00237.0030.424740
2023-07-28225.00225.00225.00225.0028.8830
2023-07-27225.00225.00225.00225.0028.8830
2023-07-26225.00225.00225.00225.0028.8830
2023-07-25225.92226.71224.87225.0028.883505
2023-07-24222.69222.69222.69222.6928.5870
2023-07-21222.69222.69222.69222.6928.5870
2023-07-20222.69222.69222.69222.6928.5870
2023-07-19222.69222.69222.69222.6928.5870
2023-07-18222.69222.69222.69222.6928.5870
2023-07-17222.69222.69222.69222.6928.5870
2023-07-14222.69222.69222.69222.6928.587360
2023-07-13217.50217.50217.50217.5027.9210
2023-07-12217.50217.50217.50217.5027.921230
2023-07-11221.22221.22221.22221.2228.3980
2023-07-10221.22221.22221.22221.2228.398225
2023-07-07220.00220.00220.00220.0028.2420
2023-07-06220.00220.00220.00220.0028.2420
2023-07-05220.00220.00220.00220.0028.2420
2023-07-04220.00220.00220.00220.0028.2420
2023-07-03220.00220.00220.00220.0028.2425
2023-06-30222.81222.81222.81222.8128.602225
2023-06-29214.46214.46214.46214.4627.5300
2023-06-28214.46214.46214.46214.4627.5300
2023-06-27214.24214.46214.24214.4627.5307,305
2023-06-26243.55243.55202.35211.9927.2131,020
2023-06-23218.60218.60218.60218.6028.0620
2023-06-22218.60218.60218.60218.6028.0620
2023-06-21218.60218.60218.60218.6028.0620
2023-06-20218.60218.60218.60218.6028.0620
2023-06-19218.60218.60218.60218.6028.0620
2023-06-16218.60218.60218.60218.6028.0620
2023-06-15218.60218.60218.60218.6028.0625
2023-06-14218.20220.34218.20220.3428.285300
2023-06-13225.19225.19225.19225.1928.9080
← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-055.6816 USD
2026-03-0611.4364 USD
2025-12-105.7460 USD
2025-09-055.6480 USD
2025-06-055.8277 USD
2025-03-056.0738 USD
2024-12-2329.7195 USD
2024-12-056.0204 USD
2024-09-055.2902 USD
2024-06-055.3568 USD
2024-03-064.8473 USD
2023-12-2621.8479 USD
2023-12-064.5491 USD
2023-09-054.6940 USD
2023-06-064.5163 USD
2023-03-084.8110 USD
2022-12-2619.8378 USD
2022-12-074.4112 USD
2022-09-064.5310 USD
2022-06-084.4189 USD
2022-03-084.0501 USD
2021-12-2722.4279 USD
2021-12-2315.1707 USD
2021-12-084.3081 USD
2021-09-084.1245 USD
2021-06-083.7604 USD
2021-03-084.3590 USD
2020-12-2211.1210 USD
2020-12-083.7344 USD
2020-09-083.9568 USD
2020-06-083.7646 USD
2020-03-095.3932 USD
2020-03-063.5728 USD
2019-12-2613.0350 USD
2019-12-238.6354 USD
2019-12-093.7916 USD
2019-12-062.5118 USD
2019-09-093.9169 USD
2019-09-062.5949 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.