CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	240.29	240.29	240.29	240.29	30.228	0
2023-03-13	240.29	240.29	240.29	240.29	30.228	0
2023-03-10	240.29	240.29	240.29	240.29	30.228	0
2023-03-09	240.29	240.29	240.29	240.29	30.228	0
2023-03-08	240.29	240.29	240.29	240.29	30.228	0
2023-03-07	240.29	240.29	240.29	240.29	29.622	0
2023-03-06	240.29	240.29	240.29	240.29	29.622	0
2023-03-03	240.29	240.29	240.29	240.29	29.622	5
2023-03-02	239.79	239.79	239.79	239.79	29.561	0
2023-03-01	245.42	245.42	239.79	239.79	29.561	50
2023-02-28	246.50	246.50	246.50	246.50	30.388	0
2023-02-27	246.50	246.50	246.50	246.50	30.388	0
2023-02-24	246.50	246.50	246.50	246.50	30.388	0
2023-02-23	246.50	246.50	246.50	246.50	30.388	0
2023-02-22	246.50	246.50	246.50	246.50	30.388	0
2023-02-17	246.50	246.50	246.50	246.50	30.388	0
2023-02-16	246.50	246.50	246.50	246.50	30.388	305
2023-02-15	242.85	242.85	242.85	242.85	29.938	0
2023-02-14	241.14	242.85	241.14	242.85	29.938	5,150
2023-02-13	243.30	243.30	243.30	243.30	29.993	0
2023-02-10	243.30	243.30	243.30	243.30	29.993	0
2023-02-09	243.30	243.30	243.30	243.30	29.993	5
2023-02-08	240.88	240.88	240.88	240.88	29.695	480
2023-02-07	228.44	228.44	228.44	228.44	28.162	0
2023-02-06	228.44	228.44	228.44	228.44	28.162	0
2023-02-03	228.44	228.44	228.44	228.44	28.162	100
2023-02-02	223.30	223.30	223.30	223.30	27.528	0
2023-02-01	223.30	223.30	223.30	223.30	27.528	0
2023-01-31	223.15	223.30	223.15	223.30	27.528	230
2023-01-30	223.50	223.50	223.50	223.50	27.553	0
2023-01-27	223.50	223.50	223.50	223.50	27.553	30
2023-01-26	220.05	220.05	220.05	220.05	27.127	0
2023-01-25	220.05	220.05	220.05	220.05	27.127	5
2023-01-24	222.63	222.63	222.63	222.63	27.445	2,500
2023-01-23	228.60	228.60	228.60	228.60	28.181	0
2023-01-20	228.60	228.60	228.60	228.60	28.181	0
2023-01-19	228.59	228.60	228.59	228.60	28.181	100
2023-01-18	228.60	228.60	228.60	228.60	28.181	0
2023-01-17	228.60	228.60	228.60	228.60	28.181	0
2023-01-16	228.60	228.60	228.60	228.60	28.181	0
2023-01-13	228.60	228.60	228.60	228.60	28.181	0
2023-01-12	228.60	228.60	228.60	228.60	28.181	0
2023-01-11	228.60	228.60	228.60	228.60	28.181	0
2023-01-10	228.60	228.60	228.60	228.60	28.181	0
2023-01-09	228.60	228.60	228.60	228.60	28.181	0
2023-01-06	228.60	228.60	228.60	228.60	28.181	0
2023-01-05	228.60	228.60	228.60	228.60	28.181	0
2023-01-04	228.60	228.60	228.60	228.60	28.181	0
2023-01-03	228.60	228.60	228.60	228.60	28.181	50
2023-01-02	222.50	223.00	222.50	223.00	27.491	300
2022-12-29	221.00	221.00	221.00	221.00	27.244	0
2022-12-28	221.00	221.00	221.00	221.00	27.244	0
2022-12-27	221.00	221.00	221.00	221.00	27.244	25
2022-12-26	224.08	224.08	224.08	224.08	27.624	0
2022-12-23	224.08	224.08	224.08	224.08	25.179	0
2022-12-22	224.08	224.08	224.08	224.08	25.179	25
2022-12-21	222.94	224.27	220.95	224.08	25.179	4,705
2022-12-20	237.52	237.52	237.52	237.52	26.689	0
2022-12-19	237.52	237.52	237.52	237.52	26.689	0
2022-12-16	237.52	237.52	237.52	237.52	26.689	0

← NewerPage 16 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.