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%WTI101.10▼ 2.10%
← CHME34.SA stock page

CME Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-15237.52237.52237.52237.5226.6890
2022-12-14237.52237.52237.52237.5226.6890
2022-12-13237.52237.52237.52237.5226.6890
2022-12-12237.52237.52237.52237.5226.6890
2022-12-09237.52237.52237.52237.5226.6890
2022-12-08237.52237.52237.52237.5226.6895
2022-12-07237.52237.52237.52237.5226.6890
2022-12-06237.52237.52237.52237.5226.1930
2022-12-05237.52237.52237.52237.5226.1930
2022-12-02237.52237.52237.52237.5226.1930
2022-12-01237.52237.52237.52237.5226.1930
2022-11-30237.52237.52237.52237.5226.1930
2022-11-29237.52237.52237.52237.5226.1930
2022-11-28237.52237.52237.52237.5226.1930
2022-11-25237.52237.52237.52237.5226.1930
2022-11-24237.52237.52237.52237.5226.1930
2022-11-23237.52237.52237.52237.5226.1930
2022-11-22237.52237.52237.52237.5226.1930
2022-11-21237.52237.52237.52237.5226.1930
2022-11-18237.52237.52237.52237.5226.1930
2022-11-17237.52237.52237.52237.5226.1935
2022-11-16232.99232.99232.99232.9925.6930
2022-11-14232.30236.95232.30232.9925.693435
2022-11-11218.99218.99218.99218.9924.1500
2022-11-10218.99218.99218.99218.9924.1500
2022-11-09218.99218.99218.99218.9924.1500
2022-11-08218.99218.99218.99218.9924.1500
2022-11-07216.12218.99216.12218.9924.150800
2022-11-04220.83220.83220.83220.8324.3530
2022-11-03227.42227.42220.83220.8324.353490
2022-11-01226.30226.30226.30226.3024.9560
2022-10-31226.30226.30226.30226.3024.9560
2022-10-28226.30226.30226.30226.3024.9560
2022-10-27226.30226.30226.30226.3024.9560
2022-10-26226.30226.30226.30226.3024.9560
2022-10-25226.30226.30226.30226.3024.9560
2022-10-24200.03228.33200.03226.3024.95620
2022-10-21219.98219.98219.98219.9824.2590
2022-10-20219.98219.98219.98219.9824.2590
2022-10-19219.98219.98219.98219.9824.2590
2022-10-18219.98219.98219.98219.9824.2590
2022-10-17219.98219.98219.98219.9824.2590
2022-10-14219.98219.98219.98219.9824.2590
2022-10-13219.98219.98219.98219.9824.2590
2022-10-11219.98219.98219.98219.9824.2590
2022-10-10220.50220.50219.98219.9824.25960
2022-10-07239.35239.35239.35239.3526.3950
2022-10-06239.35239.35239.35239.3526.3950
2022-10-05239.35239.35239.35239.3526.3950
2022-10-04239.35239.35239.35239.3526.3950
2022-10-03239.35239.35239.35239.3526.3950
2022-09-30239.35239.35239.35239.3526.3950
2022-09-29239.35239.35239.35239.3526.3950
2022-09-28239.35239.35239.35239.3526.3950
2022-09-27239.35239.35239.35239.3526.3950
2022-09-26239.35239.35239.35239.3526.3950
2022-09-23239.35239.35239.35239.3526.3950
2022-09-22239.35239.35239.35239.3526.3950
2022-09-21239.35239.35239.35239.3526.3955,000
2022-09-20245.00245.00245.00245.0027.0180
← NewerPage 17 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.