CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	358.28	358.28	358.28	358.28	63.754	15
2025-10-30	362.16	362.16	362.16	362.16	64.444	0
2025-10-29	362.16	362.16	362.16	362.16	64.444	0
2025-10-28	362.16	362.16	362.16	362.16	64.444	10
2025-10-27	362.97	362.97	362.97	362.97	64.588	0
2025-10-24	362.97	362.97	362.97	362.97	64.588	0
2025-10-23	362.97	362.97	362.97	362.97	64.588	0
2025-10-22	362.97	362.97	362.97	362.97	64.588	0
2025-10-21	362.97	362.97	362.97	362.97	64.588	0
2025-10-20	362.97	362.97	362.97	362.97	64.588	0
2025-10-17	362.97	362.97	362.97	362.97	64.588	0
2025-10-16	362.97	362.97	362.97	362.97	64.588	0
2025-10-15	362.53	362.97	362.53	362.97	64.588	15
2025-10-14	355.55	355.55	355.55	355.55	63.268	0
2025-10-13	355.55	355.55	355.55	355.55	63.268	0
2025-10-10	355.55	355.55	355.55	355.55	63.268	0
2025-10-09	355.55	355.55	355.55	355.55	63.268	0
2025-10-08	355.55	355.55	355.55	355.55	63.268	0
2025-10-07	355.55	355.55	355.55	355.55	63.268	0
2025-10-06	355.55	355.55	355.55	355.55	63.268	0
2025-10-03	355.55	355.55	355.55	355.55	63.268	0
2025-10-02	355.55	355.55	355.55	355.55	63.268	0
2025-10-01	352.22	355.55	352.22	355.55	63.268	1,600
2025-09-30	361.55	361.55	361.55	361.55	64.336	10
2025-09-29	362.52	362.52	362.52	362.52	64.508	0
2025-09-26	362.16	362.52	361.20	362.52	64.508	1,620
2025-09-25	343.55	343.55	343.55	343.55	61.133	0
2025-09-24	343.55	343.55	343.55	343.55	61.133	0
2025-09-23	343.55	343.55	343.55	343.55	61.133	0
2025-09-22	343.55	343.55	343.55	343.55	61.133	0
2025-09-19	343.55	343.55	343.55	343.55	61.133	0
2025-09-18	343.55	343.55	343.55	343.55	61.133	0
2025-09-17	343.55	343.55	343.55	343.55	61.133	20
2025-09-16	353.50	353.50	353.50	353.50	62.903	0
2025-09-15	353.50	353.50	353.50	353.50	62.903	0
2025-09-12	353.50	353.50	353.50	353.50	62.903	0
2025-09-11	353.50	353.50	353.50	353.50	62.903	25
2025-09-10	354.88	354.88	352.40	353.52	62.907	40
2025-09-09	352.79	352.79	352.79	352.79	62.777	0
2025-09-08	352.79	352.79	352.79	352.79	62.777	0
2025-09-05	356.65	356.65	350.50	352.79	62.777	1,000
2025-09-04	360.36	360.36	360.36	360.36	63.119	0
2025-09-03	360.36	360.36	360.36	360.36	63.119	0
2025-09-02	360.36	360.36	360.36	360.36	63.119	0
2025-09-01	360.36	360.36	360.36	360.36	63.119	0
2025-08-29	360.36	360.36	360.36	360.36	63.119	5
2025-08-28	367.04	367.04	367.04	367.04	64.289	0
2025-08-27	367.04	367.04	367.04	367.04	64.289	0
2025-08-26	367.04	367.04	367.04	367.04	64.289	0
2025-08-25	367.04	367.04	367.04	367.04	64.289	0
2025-08-22	367.04	367.04	367.04	367.04	64.289	0
2025-08-21	367.04	367.04	367.04	367.04	64.289	0
2025-08-20	367.04	367.04	367.04	367.04	64.289	0
2025-08-19	367.04	367.04	367.04	367.04	64.289	0
2025-08-18	367.04	367.04	367.04	367.04	64.289	20
2025-08-15	373.00	373.00	373.00	373.00	65.333	0
2025-08-14	373.00	373.00	373.00	373.00	65.333	0
2025-08-13	373.00	373.00	373.00	373.00	65.333	0
2025-08-12	373.00	373.00	373.00	373.00	65.333	55
2025-08-11	381.52	381.52	381.52	381.52	66.825	0

← NewerPage 5 of 21 · 1,253 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.