CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	275.83	275.89	275.83	275.89	29.883	7,305
2022-06-23	273.28	273.28	273.28	273.28	29.601	475
2022-06-22	268.81	271.30	268.81	271.30	29.386	8,085
2022-06-21	253.55	253.55	253.55	253.55	27.463	0
2022-06-20	253.55	253.55	253.55	253.55	27.463	0
2022-06-17	253.55	253.55	253.55	253.55	27.463	15
2022-06-15	230.06	230.06	230.06	230.06	24.919	0
2022-06-14	230.06	230.06	230.06	230.06	24.919	0
2022-06-13	230.06	230.06	230.06	230.06	24.919	0
2022-06-10	230.06	230.06	230.06	230.06	24.919	0
2022-06-09	230.06	230.06	230.06	230.06	24.919	0
2022-06-08	230.06	230.06	230.06	230.06	24.919	0
2022-06-07	230.06	230.06	230.06	230.06	24.441	0
2022-06-06	230.06	230.06	230.06	230.06	24.441	0
2022-06-03	230.06	230.06	230.06	230.06	24.441	0
2022-06-02	230.06	230.06	230.06	230.06	24.441	0
2022-06-01	230.06	230.06	230.06	230.06	24.441	0
2022-05-31	230.06	230.06	230.06	230.06	24.441	0
2022-05-30	230.06	230.06	230.06	230.06	24.441	0
2022-05-27	230.06	230.06	230.06	230.06	24.441	0
2022-05-26	230.06	230.06	230.06	230.06	24.441	0
2022-05-25	230.06	230.06	230.06	230.06	24.441	0
2022-05-24	227.08	230.45	226.20	230.06	24.441	1,505
2022-05-23	233.84	233.84	233.84	233.84	24.842	0
2022-05-20	233.55	235.05	231.09	233.84	24.842	3,265
2022-05-19	237.30	237.30	237.30	237.30	25.210	0
2022-05-18	237.30	237.30	237.30	237.30	25.210	200
2022-05-17	254.81	254.81	254.81	254.81	27.070	0
2022-05-16	254.81	254.81	254.81	254.81	27.070	0
2022-05-13	254.81	254.81	254.81	254.81	27.070	0
2022-05-12	254.81	254.81	254.81	254.81	27.070	150
2022-05-11	256.63	256.63	256.63	256.63	27.263	0
2022-05-10	255.00	258.88	255.00	256.63	27.263	4,285
2022-05-09	274.59	274.59	274.59	274.59	29.171	0
2022-05-06	274.59	274.59	274.59	274.59	29.171	0
2022-05-05	274.59	274.59	274.59	274.59	29.171	0
2022-05-04	274.59	274.59	274.59	274.59	29.171	0
2022-05-03	274.59	274.59	274.59	274.59	29.171	0
2022-05-02	277.18	277.18	271.62	274.59	29.171	510
2022-04-29	267.20	267.20	267.20	267.20	28.386	0
2022-04-28	267.20	267.20	267.20	267.20	28.386	0
2022-04-27	267.20	267.20	267.20	267.20	28.386	0
2022-04-26	271.98	271.98	267.20	267.20	28.386	50
2022-04-25	270.10	270.10	270.10	270.10	28.694	0
2022-04-22	270.10	270.10	270.10	270.10	28.694	0
2022-04-20	270.10	270.10	270.10	270.10	28.694	0
2022-04-19	270.10	270.10	270.10	270.10	28.694	0
2022-04-18	270.10	270.10	270.10	270.10	28.694	0
2022-04-14	270.10	270.10	270.10	270.10	28.694	0
2022-04-13	270.10	270.10	270.10	270.10	28.694	0
2022-04-12	270.10	270.10	270.10	270.10	28.694	0
2022-04-11	270.10	270.10	270.10	270.10	28.694	0
2022-04-08	270.10	270.10	270.10	270.10	28.694	0
2022-04-07	270.10	270.10	270.10	270.10	28.694	0
2022-04-06	270.10	270.10	270.10	270.10	28.694	0
2022-04-05	270.10	270.10	270.10	270.10	28.694	0
2022-04-04	270.10	270.10	270.10	270.10	28.694	180
2022-04-01	277.82	277.82	277.82	277.82	29.514	0
2022-03-31	277.82	277.82	277.82	277.82	29.514	0
2022-03-30	277.82	277.82	277.82	277.82	29.514	0

← NewerPage 19 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.