CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 317.12 | 317.12 | 317.12 | 317.12 | 33.244 | 0 |
| 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 |
| 2021-10-22 | 308.10 | 308.10 | 308.10 | 308.10 | 28.229 | 200 |
| 2021-10-21 | 300.00 | 300.00 | 300.00 | 300.00 | 27.487 | 0 |
| 2021-10-20 | 300.00 | 300.00 | 300.00 | 300.00 | 27.487 | 125 |
| 2021-10-19 | 302.57 | 304.07 | 302.57 | 304.02 | 27.856 | 3,965 |
| 2021-10-18 | 279.00 | 279.00 | 279.00 | 279.00 | 25.563 | 0 |
| 2021-10-15 | 279.00 | 279.00 | 279.00 | 279.00 | 25.563 | 0 |
| 2021-10-14 | 279.00 | 279.00 | 279.00 | 279.00 | 25.563 | 0 |
← NewerPage 21 of 21 · 1,254 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.