CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 357.11 | 357.11 | 357.11 | 357.11 | 70.131 | 20 |
| 2026-04-29 | 358.48 | 358.48 | 358.48 | 358.48 | 70.400 | 20 |
| 2026-04-28 | 353.60 | 353.60 | 353.60 | 353.60 | 69.442 | 5 |
| 2026-04-27 | 351.74 | 351.74 | 351.74 | 351.74 | 69.077 | 175 |
| 2026-04-24 | 356.41 | 356.41 | 356.41 | 356.41 | 69.994 | 20 |
| 2026-04-23 | 359.10 | 359.10 | 359.10 | 359.10 | 70.522 | 5 |
| 2026-04-22 | 356.90 | 356.90 | 356.90 | 356.90 | 70.090 | 0 |
| 2026-04-20 | 356.90 | 356.90 | 356.90 | 356.90 | 70.090 | 355 |
| 2026-04-17 | 358.75 | 358.75 | 358.75 | 358.75 | 70.453 | 5 |
| 2026-04-16 | 371.31 | 371.31 | 370.94 | 370.94 | 72.847 | 15 |
| 2026-04-15 | 368.57 | 368.57 | 368.57 | 368.57 | 72.382 | 0 |
| 2026-04-14 | 368.57 | 368.57 | 368.57 | 368.57 | 72.382 | 15 |
| 2026-04-13 | 374.30 | 374.30 | 374.30 | 374.30 | 73.507 | 5 |
| 2026-04-10 | 372.90 | 372.90 | 369.99 | 369.99 | 72.661 | 40 |
| 2026-04-09 | 382.56 | 382.56 | 382.56 | 382.56 | 75.129 | 10 |
| 2026-04-08 | 389.99 | 389.99 | 389.99 | 389.99 | 76.588 | 10 |
| 2026-04-07 | 382.56 | 382.56 | 382.56 | 382.56 | 75.129 | 0 |
| 2026-04-06 | 382.56 | 382.56 | 382.56 | 382.56 | 75.129 | 0 |
| 2026-04-02 | 382.56 | 382.56 | 382.56 | 382.56 | 75.129 | 0 |
| 2026-04-01 | 382.56 | 382.56 | 382.56 | 382.56 | 75.129 | 5 |
| 2026-03-31 | 383.28 | 383.28 | 383.28 | 383.28 | 75.271 | 10 |
| 2026-03-30 | 384.55 | 384.55 | 384.55 | 384.55 | 75.520 | 0 |
| 2026-03-27 | 384.55 | 384.55 | 384.55 | 384.55 | 75.520 | 20 |
| 2026-03-26 | 392.22 | 392.22 | 392.22 | 392.22 | 77.026 | 5 |
| 2026-03-25 | 386.28 | 386.28 | 386.28 | 386.28 | 75.860 | 10 |
| 2026-03-24 | 398.68 | 401.69 | 398.40 | 398.40 | 78.240 | 115 |
| 2026-03-23 | 402.95 | 402.95 | 402.95 | 402.95 | 79.134 | 30 |
| 2026-03-20 | 407.98 | 407.98 | 407.98 | 407.98 | 80.121 | 15 |
| 2026-03-19 | 403.47 | 403.47 | 403.47 | 403.47 | 79.236 | 0 |
| 2026-03-18 | 403.47 | 403.47 | 403.47 | 403.47 | 79.236 | 10 |
| 2026-03-17 | 410.70 | 410.70 | 410.70 | 410.70 | 80.656 | 20 |
| 2026-03-16 | 410.57 | 410.57 | 410.57 | 410.57 | 80.630 | 10 |
| 2026-03-13 | 415.44 | 415.44 | 415.44 | 415.44 | 81.586 | 60 |
| 2026-03-12 | 383.45 | 405.87 | 383.45 | 405.87 | 79.707 | 55 |
| 2026-03-11 | 391.28 | 391.28 | 391.28 | 391.28 | 76.842 | 10 |
| 2026-03-10 | 394.84 | 397.81 | 394.84 | 397.81 | 78.124 | 65 |
| 2026-03-09 | 418.43 | 418.43 | 413.76 | 413.76 | 81.257 | 40 |
| 2026-03-06 | 414.28 | 414.28 | 414.28 | 414.28 | 81.359 | 0 |
| 2026-03-05 | 414.28 | 414.28 | 414.28 | 414.28 | 74.895 | 10 |
| 2026-03-04 | 418.35 | 418.35 | 414.96 | 414.96 | 75.018 | 15 |
| 2026-03-03 | 430.08 | 430.08 | 430.08 | 430.08 | 77.752 | 15 |
| 2026-03-02 | 421.87 | 422.30 | 421.87 | 422.30 | 76.345 | 15 |
| 2026-02-27 | 410.74 | 410.74 | 410.74 | 410.74 | 74.255 | 5 |
| 2026-02-26 | 405.30 | 405.30 | 405.30 | 405.30 | 73.272 | 5 |
| 2026-02-25 | 413.30 | 413.30 | 401.18 | 401.18 | 72.527 | 15 |
| 2026-02-24 | 411.20 | 411.23 | 411.20 | 411.23 | 74.344 | 525 |
| 2026-02-23 | 405.08 | 405.08 | 405.08 | 405.08 | 73.232 | 10 |
| 2026-02-20 | 399.19 | 399.19 | 399.19 | 399.19 | 72.167 | 5 |
| 2026-02-19 | 396.40 | 396.40 | 396.40 | 396.40 | 71.663 | 15 |
| 2026-02-18 | 396.80 | 396.80 | 396.80 | 396.80 | 71.735 | 15 |
| 2026-02-13 | 396.63 | 396.63 | 396.24 | 396.24 | 71.634 | 15 |
| 2026-02-12 | 397.68 | 397.68 | 397.68 | 397.68 | 71.894 | 850 |
| 2026-02-11 | 398.00 | 398.00 | 398.00 | 398.00 | 71.952 | 0 |
| 2026-02-10 | 398.00 | 398.00 | 398.00 | 398.00 | 71.952 | 25 |
| 2026-02-09 | 393.18 | 393.18 | 393.18 | 393.18 | 71.081 | 35 |
| 2026-02-06 | 388.15 | 388.15 | 388.15 | 388.15 | 70.171 | 0 |
| 2026-02-05 | 387.89 | 396.42 | 387.89 | 388.15 | 70.171 | 1,000 |
| 2026-02-04 | 383.98 | 386.88 | 383.98 | 386.88 | 69.942 | 1,585 |
| 2026-02-03 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-02-02 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 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.