CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 63.468 | 63.468 | 63.468 | 63.468 | 63.468 | 0 |
| 2026-07-24 | 317.34 | 317.34 | 317.34 | 317.34 | 63.468 | 0 |
| 2026-07-23 | 317.34 | 317.34 | 317.34 | 317.34 | 63.468 | 0 |
| 2026-07-22 | 317.34 | 317.34 | 317.34 | 317.34 | 63.468 | 15 |
| 2026-07-21 | 303.18 | 303.18 | 303.18 | 303.18 | 60.636 | 5 |
| 2026-07-20 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-17 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-16 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-15 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-14 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-13 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-10 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-09 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-08 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 0 |
| 2026-07-07 | 308.74 | 308.74 | 308.74 | 308.74 | 61.748 | 5 |
| 2026-07-06 | 307.86 | 307.86 | 307.86 | 307.86 | 61.572 | 0 |
| 2026-07-03 | 307.86 | 307.86 | 307.86 | 307.86 | 61.572 | 0 |
| 2026-07-02 | 304.59 | 307.86 | 304.59 | 307.86 | 61.572 | 35 |
| 2026-07-01 | 292.31 | 298.36 | 292.31 | 298.36 | 59.672 | 225 |
| 2026-06-30 | 289.41 | 289.41 | 289.41 | 289.41 | 57.882 | 0 |
| 2026-06-29 | 289.41 | 289.41 | 289.41 | 289.41 | 57.882 | 0 |
| 2026-06-26 | 291.72 | 291.72 | 289.41 | 289.41 | 57.882 | 505 |
| 2026-06-25 | 304.73 | 304.73 | 304.73 | 304.73 | 60.946 | 0 |
| 2026-06-24 | 316.51 | 316.82 | 304.42 | 304.73 | 60.946 | 16,555 |
| 2026-06-23 | 317.12 | 317.12 | 317.12 | 317.12 | 63.424 | 70 |
| 2026-06-22 | 314.56 | 317.12 | 314.56 | 317.12 | 63.424 | 10 |
| 2026-06-19 | 320.80 | 320.80 | 320.80 | 320.80 | 64.160 | 0 |
| 2026-06-18 | 328.10 | 328.10 | 320.80 | 320.80 | 64.160 | 1,600 |
| 2026-06-17 | 338.62 | 338.62 | 338.62 | 338.62 | 67.724 | 0 |
| 2026-06-16 | 338.62 | 338.62 | 338.62 | 338.62 | 67.724 | 0 |
| 2026-06-15 | 334.05 | 339.17 | 334.05 | 338.62 | 67.724 | 135 |
| 2026-06-12 | 340.00 | 340.00 | 337.03 | 339.54 | 67.908 | 15 |
| 2026-06-11 | 314.38 | 314.38 | 314.38 | 314.38 | 62.876 | 0 |
| 2026-06-10 | 314.38 | 314.38 | 314.38 | 314.38 | 62.876 | 0 |
| 2026-06-09 | 314.38 | 314.38 | 314.38 | 314.38 | 62.876 | 0 |
| 2026-06-08 | 314.38 | 314.38 | 314.38 | 314.38 | 62.876 | 0 |
| 2026-06-05 | 314.38 | 314.38 | 314.38 | 314.38 | 62.876 | 0 |
| 2026-06-03 | 314.38 | 314.38 | 314.38 | 314.38 | 61.740 | 0 |
| 2026-06-02 | 321.00 | 321.00 | 314.38 | 314.38 | 61.740 | 135 |
| 2026-06-01 | 344.75 | 344.75 | 325.33 | 325.33 | 63.890 | 840 |
| 2026-05-29 | 345.61 | 345.61 | 345.61 | 345.61 | 67.873 | 5 |
| 2026-05-28 | 354.22 | 354.22 | 354.22 | 354.22 | 69.564 | 0 |
| 2026-05-27 | 354.22 | 354.22 | 354.22 | 354.22 | 69.564 | 30 |
| 2026-05-26 | 365.77 | 365.77 | 365.77 | 365.77 | 71.832 | 0 |
| 2026-05-25 | 365.77 | 365.77 | 365.77 | 365.77 | 71.832 | 0 |
| 2026-05-22 | 365.77 | 365.77 | 365.77 | 365.77 | 71.832 | 50 |
| 2026-05-21 | 363.16 | 363.16 | 363.16 | 363.16 | 71.319 | 55 |
| 2026-05-20 | 365.01 | 365.01 | 365.01 | 365.01 | 71.683 | 5 |
| 2026-05-19 | 383.44 | 383.44 | 383.44 | 383.44 | 75.302 | 5 |
| 2026-05-18 | 381.80 | 381.80 | 381.80 | 381.80 | 74.980 | 10 |
| 2026-05-15 | 377.15 | 377.15 | 377.15 | 377.15 | 74.067 | 10 |
| 2026-05-14 | 371.28 | 371.28 | 371.28 | 371.28 | 72.914 | 5 |
| 2026-05-13 | 368.05 | 368.05 | 368.05 | 368.05 | 72.280 | 10 |
| 2026-05-12 | 353.15 | 353.15 | 353.15 | 353.15 | 69.354 | 0 |
| 2026-05-11 | 353.15 | 353.15 | 353.15 | 353.15 | 69.354 | 0 |
| 2026-05-08 | 353.15 | 353.15 | 353.15 | 353.15 | 69.354 | 0 |
| 2026-05-07 | 353.15 | 353.15 | 353.15 | 353.15 | 69.354 | 0 |
| 2026-05-06 | 353.15 | 353.15 | 353.15 | 353.15 | 69.354 | 5 |
| 2026-05-05 | 353.55 | 353.81 | 353.55 | 353.81 | 69.483 | 25 |
| 2026-05-04 | 357.11 | 357.11 | 357.11 | 357.11 | 70.131 | 0 |
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.