CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	317.12	317.12	317.12	317.12	33.244	0
2021-12-29	317.12	317.12	317.12	317.12	33.244	0
2021-12-28	317.12	317.12	317.12	317.12	33.244	0
2021-12-27	317.12	317.12	317.12	317.12	33.244	5
2021-12-23	323.00	323.00	318.00	318.00	30.985	10
2021-12-22	323.00	323.00	323.00	323.00	29.994	0
2021-12-21	323.00	323.00	323.00	323.00	29.994	25
2021-12-20	325.12	325.12	325.12	325.12	30.191	0
2021-12-17	325.12	325.12	325.12	325.12	30.191	0
2021-12-16	325.12	325.12	325.12	325.12	30.191	0
2021-12-15	332.80	333.12	324.80	325.12	30.191	1,025
2021-12-14	320.00	320.00	320.00	320.00	29.715	70
2021-12-13	321.00	321.00	321.00	321.00	29.808	0
2021-12-10	321.00	321.00	321.00	321.00	29.808	0
2021-12-09	321.00	321.00	321.00	321.00	29.808	25
2021-12-08	323.50	323.50	323.50	323.50	30.040	0
2021-12-07	325.20	325.20	323.50	323.50	29.640	20
2021-12-06	318.83	318.83	318.83	318.83	29.213	0
2021-12-03	318.83	318.83	318.83	318.83	29.213	0
2021-12-02	318.83	318.83	318.83	318.83	29.213	0
2021-12-01	318.83	318.83	318.83	318.83	29.213	0
2021-11-30	318.83	318.83	318.83	318.83	29.213	0
2021-11-29	318.83	318.83	318.83	318.83	29.213	0
2021-11-26	318.83	318.83	318.83	318.83	29.213	0
2021-11-25	318.83	318.83	318.83	318.83	29.213	0
2021-11-24	318.83	318.83	318.83	318.83	29.213	0
2021-11-23	318.83	318.83	318.83	318.83	29.213	285
2021-11-22	314.62	314.62	314.62	314.62	28.827	0
2021-11-19	313.65	314.62	313.65	314.62	28.827	40
2021-11-18	312.17	312.17	312.17	312.17	28.602	0
2021-11-17	312.17	312.17	312.17	312.17	28.602	75
2021-11-16	306.88	306.88	306.88	306.88	28.118	0
2021-11-12	306.53	306.88	306.53	306.88	28.118	1,265
2021-11-11	299.99	299.99	299.99	299.99	27.486	10
2021-11-10	304.77	304.77	304.77	304.77	27.924	0
2021-11-09	304.77	304.77	304.77	304.77	27.924	0
2021-11-08	304.77	304.77	304.77	304.77	27.924	0
2021-11-05	304.77	304.77	304.77	304.77	27.924	0
2021-11-04	304.77	304.77	304.77	304.77	27.924	0
2021-11-03	304.77	304.77	304.77	304.77	27.924	0
2021-11-01	304.77	304.77	304.77	304.77	27.924	0
2021-10-29	304.77	304.77	304.77	304.77	27.924	0
2021-10-28	304.77	304.77	304.77	304.77	27.924	0
2021-10-27	302.17	304.77	302.17	304.77	27.924	235
2021-10-26	308.10	308.10	308.10	308.10	28.229	0
2021-10-25	308.10	308.10	308.10	308.10	28.229	0

← NewerPage 21 of 21 · 1,246 trading days

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.