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%WTI100.91▼ 2.29%
← CHME34.SA stock page

CME Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-12225.19225.19225.19225.1928.9080
2023-06-09225.19225.19225.19225.1928.9080
2023-06-07225.19225.19225.19225.1928.9080
2023-06-06225.19225.19225.19225.1928.9080
2023-06-05225.19225.19225.19225.1928.3280
2023-06-02225.19225.19225.19225.1928.3280
2023-06-01225.19225.19225.19225.1928.3280
2023-05-31226.71226.71225.19225.1928.3287,500
2023-05-30220.68220.68220.68220.6827.7610
2023-05-29220.68220.68220.68220.6827.7610
2023-05-26223.00223.00220.68220.6827.761810
2023-05-25228.70228.70228.70228.7028.7700
2023-05-24228.70228.70228.70228.7028.7700
2023-05-23228.70228.70228.70228.7028.7700
2023-05-22228.70228.70228.70228.7028.7700
2023-05-19228.70228.70228.70228.7028.7705
2023-05-18226.59226.59226.59226.5928.5040
2023-05-17226.59226.59226.59226.5928.5040
2023-05-16226.59226.59226.59226.5928.5040
2023-05-15226.59226.59226.59226.5928.50490
2023-05-12227.70227.70227.70227.7028.6445
2023-05-11230.54230.54230.54230.5429.0010
2023-05-10230.54230.54230.54230.5429.0010
2023-05-09230.54230.54230.54230.5429.0010
2023-05-08230.54230.54230.54230.5429.00125
2023-05-05231.43231.43231.43231.4329.1130
2023-05-04231.43231.43231.43231.4329.1130
2023-05-03231.43231.43231.43231.4329.1130
2023-05-02231.43231.43231.43231.4329.1135
2023-04-28230.15230.16229.65229.6528.88910,000
2023-04-27239.68239.68239.68239.6830.1510
2023-04-26239.68239.68239.68239.6830.1510
2023-04-25239.68239.68239.68239.6830.1510
2023-04-24239.68239.68239.68239.6830.1510
2023-04-20239.68239.68239.68239.6830.151415
2023-04-19235.77235.77235.77235.7729.6590
2023-04-18235.77235.77235.77235.7729.6590
2023-04-17235.77235.77235.77235.7729.6590
2023-04-14235.77235.77235.77235.7729.659410
2023-04-13233.70233.70233.70233.7029.3991,305
2023-04-12245.86245.86245.86245.8630.9280
2023-04-11245.86245.86245.86245.8630.9280
2023-04-10245.86245.86245.86245.8630.9280
2023-04-06245.86245.86245.86245.8630.9280
2023-04-05245.86245.86245.86245.8630.92885
2023-04-04244.59244.59244.59244.5930.769205
2023-04-03240.42240.42240.42240.4230.2440
2023-03-31240.42240.42240.42240.4230.2440
2023-03-30240.42240.42240.42240.4230.2445
2023-03-29241.26241.26241.26241.2630.3500
2023-03-28241.26241.26241.26241.2630.3500
2023-03-27241.16241.26241.16241.2630.350685
2023-03-24233.47233.47233.47233.4729.3700
2023-03-23234.72234.72233.47233.4729.37075
2023-03-22238.74238.74234.72234.7229.527270
2023-03-21225.00238.30225.00238.3029.977200
2023-03-20240.29240.29240.29240.2930.2280
2023-03-17240.29240.29240.29240.2930.2280
2023-03-16240.29240.29240.29240.2930.2280
2023-03-15240.29240.29240.29240.2930.2280
← NewerPage 15 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.