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%WTI101.44▼ 1.77%
← CHME34.SA stock page

CME Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-19245.00245.00245.00245.0027.01880
2022-09-16254.33254.33254.33254.3328.0470
2022-09-15254.33254.33254.33254.3328.0470
2022-09-14254.33254.33254.33254.3328.0470
2022-09-13254.33254.33254.33254.3328.0470
2022-09-12255.37255.51254.33254.3328.04730
2022-09-09264.18264.18259.97259.9728.669150
2022-09-08259.00259.00259.00259.0028.5620
2022-09-06259.00259.00259.00259.0028.562405
2022-09-05254.76254.76254.76254.7627.5950
2022-09-02254.76254.76254.76254.7627.5950
2022-09-01254.76254.76254.76254.7627.5950
2022-08-31254.18256.00254.18254.7627.5954,595
2022-08-30252.87252.87252.87252.8727.3900
2022-08-29252.87252.87252.87252.8727.3900
2022-08-26234.11253.08234.11252.8727.390300
2022-08-25258.18258.18258.18258.1827.9650
2022-08-24258.18258.18258.18258.1827.9650
2022-08-23258.18258.18258.18258.1827.9650
2022-08-22258.18258.18258.18258.1827.9650
2022-08-19258.18258.18258.18258.1827.9650
2022-08-18258.18258.18258.18258.1827.9650
2022-08-17258.18258.18258.18258.1827.9650
2022-08-16258.18258.18258.18258.1827.9650
2022-08-15258.18258.18258.18258.1827.9650
2022-08-12258.18258.18258.18258.1827.9650
2022-08-11258.18258.18258.18258.1827.9650
2022-08-10258.18258.18258.18258.1827.9650
2022-08-09258.18258.18258.18258.1827.9650
2022-08-08258.18258.18258.18258.1827.965680
2022-08-05259.75259.75259.75259.7528.1350
2022-08-04259.75259.75259.75259.7528.1350
2022-08-03259.75259.75259.75259.7528.1350
2022-08-02253.25261.83253.25259.7528.135550
2022-08-01253.50253.50253.24253.2427.4304,000
2022-07-29257.66260.78256.62259.2228.0781,115
2022-07-28218.88258.98218.88258.0327.9492,310
2022-07-27272.10272.10272.10272.1029.4730
2022-07-26272.10272.10272.10272.1029.4730
2022-07-25272.10272.10272.10272.1029.4730
2022-07-22272.10272.10272.10272.1029.4730
2022-07-21272.10272.10272.10272.1029.4730
2022-07-20272.10272.10272.10272.1029.4730
2022-07-19272.10272.10272.10272.1029.4732,000
2022-07-18274.68274.68274.68274.6829.7520
2022-07-15274.68274.68274.68274.6829.7520
2022-07-14274.68274.68274.68274.6829.7520
2022-07-13274.68274.68274.68274.6829.7525
2022-07-12278.33278.33278.33278.3330.1480
2022-07-11278.33278.33278.33278.3330.1480
2022-07-08278.33278.33278.33278.3330.1480
2022-07-07278.81278.81278.33278.3330.1487,135
2022-07-06276.15276.15276.15276.1529.91110
2022-07-05274.99274.99274.99274.9929.78680
2022-07-04270.00270.00270.00270.0029.2450
2022-07-01270.00270.00270.00270.0029.24590
2022-06-30266.68266.94266.02266.0228.81421,030
2022-06-29267.88268.58267.88268.5829.09140
2022-06-28271.56271.56271.56271.5629.41430
2022-06-27275.89275.89274.32274.3229.713100
← NewerPage 18 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.