CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-01-29 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-01-28 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-01-27 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-01-26 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 0 |
| 2026-01-23 | 373.65 | 373.65 | 373.65 | 373.65 | 67.550 | 35 |
| 2026-01-22 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 0 |
| 2026-01-21 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 0 |
| 2026-01-20 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 0 |
| 2026-01-19 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 0 |
| 2026-01-16 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 0 |
| 2026-01-15 | 368.69 | 368.69 | 368.69 | 368.69 | 66.653 | 20 |
| 2026-01-14 | 370.08 | 370.08 | 370.08 | 370.08 | 66.905 | 5 |
| 2026-01-13 | 354.55 | 354.55 | 354.55 | 354.55 | 64.097 | 0 |
| 2026-01-12 | 354.55 | 354.55 | 354.55 | 354.55 | 64.097 | 1,580 |
| 2026-01-09 | 361.15 | 361.15 | 361.15 | 361.15 | 65.290 | 0 |
| 2026-01-08 | 361.15 | 361.15 | 361.15 | 361.15 | 65.290 | 0 |
| 2026-01-07 | 360.85 | 361.94 | 355.76 | 361.15 | 65.290 | 1,000 |
| 2026-01-06 | 388.30 | 388.30 | 388.30 | 388.30 | 70.198 | 0 |
| 2026-01-05 | 388.30 | 388.30 | 388.30 | 388.30 | 70.198 | 0 |
| 2026-01-02 | 388.30 | 388.30 | 388.30 | 388.30 | 70.198 | 0 |
| 2025-12-30 | 388.30 | 388.30 | 388.30 | 388.30 | 70.198 | 0 |
| 2025-12-29 | 388.30 | 388.30 | 388.30 | 388.30 | 70.198 | 5 |
| 2025-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 68.698 | 0 |
| 2025-12-23 | 380.00 | 380.00 | 380.00 | 380.00 | 68.698 | 0 |
| 2025-12-22 | 380.00 | 380.00 | 380.00 | 380.00 | 68.698 | 205 |
| 2025-12-19 | 378.17 | 378.17 | 378.17 | 378.17 | 68.367 | 0 |
| 2025-12-18 | 378.17 | 378.17 | 378.17 | 378.17 | 68.367 | 0 |
| 2025-12-17 | 378.17 | 378.17 | 378.17 | 378.17 | 68.367 | 25 |
| 2025-12-16 | 365.78 | 365.78 | 365.78 | 365.78 | 66.127 | 0 |
| 2025-12-15 | 365.78 | 365.78 | 365.78 | 365.78 | 66.127 | 0 |
| 2025-12-12 | 365.78 | 365.78 | 365.78 | 365.78 | 66.127 | 0 |
| 2025-12-11 | 365.78 | 365.78 | 365.78 | 365.78 | 66.127 | 0 |
| 2025-12-10 | 365.78 | 365.78 | 365.78 | 365.78 | 66.127 | 0 |
| 2025-12-09 | 365.78 | 365.78 | 365.78 | 365.78 | 65.088 | 5 |
| 2025-12-08 | 364.45 | 364.45 | 364.45 | 364.45 | 64.852 | 0 |
| 2025-12-05 | 364.32 | 364.45 | 364.32 | 364.45 | 64.852 | 65 |
| 2025-12-04 | 365.56 | 365.56 | 365.56 | 365.56 | 65.049 | 0 |
| 2025-12-03 | 365.56 | 365.56 | 365.56 | 365.56 | 65.049 | 60 |
| 2025-12-02 | 374.55 | 374.55 | 374.55 | 374.55 | 66.649 | 0 |
| 2025-12-01 | 374.55 | 374.55 | 374.55 | 374.55 | 66.649 | 0 |
| 2025-11-28 | 374.55 | 374.55 | 374.55 | 374.55 | 66.649 | 0 |
| 2025-11-27 | 374.55 | 374.55 | 374.55 | 374.55 | 66.649 | 0 |
| 2025-11-26 | 374.55 | 374.55 | 374.55 | 374.55 | 66.649 | 1,500 |
| 2025-11-25 | 370.38 | 370.38 | 370.38 | 370.38 | 65.907 | 0 |
| 2025-11-24 | 370.38 | 370.38 | 370.38 | 370.38 | 65.907 | 50 |
| 2025-11-21 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-19 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-18 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-17 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-14 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-13 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-12 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 0 |
| 2025-11-11 | 369.61 | 369.61 | 369.61 | 369.61 | 65.770 | 1,580 |
| 2025-11-10 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 0 |
| 2025-11-07 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 0 |
| 2025-11-06 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 0 |
| 2025-11-05 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 0 |
| 2025-11-04 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 0 |
| 2025-11-03 | 353.16 | 353.16 | 353.16 | 353.16 | 62.843 | 200 |
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.