CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	277.82	277.82	277.82	277.82	29.514	0
2022-03-28	277.82	277.82	277.82	277.82	29.514	0
2022-03-25	277.82	277.82	277.82	277.82	29.514	0
2022-03-24	277.82	277.82	277.82	277.82	29.514	0
2022-03-23	277.82	277.82	277.82	277.82	29.514	0
2022-03-22	277.82	277.82	277.82	277.82	29.514	0
2022-03-21	277.82	277.82	277.82	277.82	29.514	0
2022-03-18	277.82	277.82	277.82	277.82	29.514	0
2022-03-17	277.82	277.82	277.82	277.82	29.514	0
2022-03-16	277.82	277.82	277.82	277.82	29.514	0
2022-03-15	277.82	277.82	277.82	277.82	29.514	0
2022-03-14	277.82	277.82	277.82	277.82	29.514	10
2022-03-11	287.84	287.84	287.84	287.84	30.579	0
2022-03-10	287.84	287.84	287.84	287.84	30.579	0
2022-03-09	280.45	288.68	280.45	287.84	30.579	1,880
2022-03-08	306.30	306.30	306.30	306.30	32.540	0
2022-03-07	306.30	306.30	306.30	306.30	32.110	0
2022-03-04	306.30	306.30	306.30	306.30	32.110	0
2022-03-03	306.30	306.30	306.30	306.30	32.110	10
2022-03-02	306.30	306.30	306.30	306.30	32.110	0
2022-02-25	304.80	310.50	304.80	306.30	32.110	1,165
2022-02-24	302.40	302.40	302.40	302.40	31.701	0
2022-02-23	302.40	302.40	302.40	302.40	31.701	0
2022-02-22	302.40	302.40	302.40	302.40	31.701	65
2022-02-21	305.97	305.97	305.97	305.97	32.075	0
2022-02-18	311.86	311.86	305.97	305.97	32.075	15
2022-02-17	309.07	309.07	309.07	309.07	32.400	0
2022-02-16	309.07	309.07	309.07	309.07	32.400	0
2022-02-15	309.07	309.07	309.07	309.07	32.400	0
2022-02-14	309.27	309.44	309.07	309.07	32.400	440
2022-02-11	314.14	314.14	314.14	314.14	32.931	0
2022-02-10	314.14	314.14	314.14	314.14	32.931	0
2022-02-09	314.14	314.14	314.14	314.14	32.931	0
2022-02-08	314.14	314.14	314.14	314.14	32.931	0
2022-02-07	314.14	314.14	314.14	314.14	32.931	0
2022-02-04	314.14	314.14	314.14	314.14	32.931	0
2022-02-03	314.14	314.14	314.14	314.14	32.931	0
2022-02-02	308.40	314.14	308.40	314.14	32.931	40
2022-02-01	305.71	305.71	303.71	303.71	31.838	1,020
2022-01-31	299.71	299.71	299.71	299.71	31.419	0
2022-01-28	299.40	299.71	299.40	299.71	31.419	10
2022-01-27	297.00	297.00	297.00	297.00	31.135	0
2022-01-26	315.88	315.88	297.00	297.00	31.135	285
2022-01-25	309.69	309.69	309.69	309.69	32.465	0
2022-01-24	309.69	309.69	309.69	309.69	32.465	0
2022-01-21	309.69	309.69	309.69	309.69	32.465	0
2022-01-20	309.69	309.69	309.69	309.69	32.465	0
2022-01-19	309.69	309.69	309.69	309.69	32.465	0
2022-01-18	308.00	309.69	308.00	309.69	32.465	4,050
2022-01-17	309.38	309.38	309.38	309.38	32.432	0
2022-01-14	307.26	309.38	307.00	309.38	32.432	130
2022-01-13	314.68	314.68	314.68	314.68	32.988	2,000
2022-01-12	312.36	313.72	312.36	313.72	32.887	645
2022-01-11	315.20	315.20	315.20	315.20	33.043	0
2022-01-10	317.25	318.56	313.43	315.20	33.043	535
2022-01-07	316.52	316.52	316.52	316.52	33.181	110
2022-01-06	320.93	320.93	320.93	320.93	33.643	5
2022-01-05	317.12	317.12	317.12	317.12	33.244	0
2022-01-04	317.12	317.12	317.12	317.12	33.244	0
2022-01-03	317.12	317.12	317.12	317.12	33.244	0

← NewerPage 20 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.