CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 381.52 | 381.52 | 381.52 | 381.52 | 66.825 | 50 |
| 2025-08-07 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 0 |
| 2025-08-06 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 0 |
| 2025-08-05 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 0 |
| 2025-08-04 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 0 |
| 2025-08-01 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 0 |
| 2025-07-31 | 391.27 | 391.27 | 391.27 | 391.27 | 68.533 | 20 |
| 2025-07-30 | 387.22 | 387.22 | 387.22 | 387.22 | 67.824 | 5 |
| 2025-07-29 | 383.87 | 383.87 | 383.87 | 383.87 | 67.237 | 0 |
| 2025-07-28 | 383.87 | 383.87 | 383.87 | 383.87 | 67.237 | 5 |
| 2025-07-25 | 390.64 | 390.64 | 390.64 | 390.64 | 68.423 | 5 |
| 2025-07-24 | 382.98 | 382.98 | 382.98 | 382.98 | 67.081 | 0 |
| 2025-07-23 | 382.98 | 382.98 | 382.98 | 382.98 | 67.081 | 0 |
| 2025-07-22 | 382.98 | 382.98 | 382.98 | 382.98 | 67.081 | 0 |
| 2025-07-21 | 382.98 | 382.98 | 382.98 | 382.98 | 67.081 | 0 |
| 2025-07-18 | 382.98 | 382.98 | 382.98 | 382.98 | 67.081 | 5 |
| 2025-07-17 | 384.15 | 384.15 | 384.15 | 384.15 | 67.286 | 15 |
| 2025-07-16 | 380.91 | 380.91 | 380.91 | 380.91 | 66.718 | 0 |
| 2025-07-15 | 380.91 | 380.91 | 380.91 | 380.91 | 66.718 | 75 |
| 2025-07-14 | 384.80 | 384.80 | 384.80 | 384.80 | 67.400 | 0 |
| 2025-07-11 | 384.80 | 384.80 | 384.80 | 384.80 | 67.400 | 5 |
| 2025-07-10 | 376.96 | 376.96 | 376.96 | 376.96 | 66.026 | 0 |
| 2025-07-09 | 376.05 | 376.96 | 376.05 | 376.96 | 66.026 | 40 |
| 2025-07-08 | 385.32 | 385.32 | 385.32 | 385.32 | 67.491 | 0 |
| 2025-07-07 | 376.96 | 385.32 | 376.96 | 385.32 | 67.491 | 55 |
| 2025-07-04 | 374.68 | 374.68 | 374.68 | 374.68 | 65.627 | 0 |
| 2025-07-03 | 374.68 | 374.68 | 374.68 | 374.68 | 65.627 | 0 |
| 2025-07-02 | 374.68 | 374.68 | 374.68 | 374.68 | 65.627 | 15 |
| 2025-07-01 | 371.77 | 371.77 | 371.77 | 371.77 | 65.117 | 0 |
| 2025-06-30 | 371.77 | 371.77 | 371.77 | 371.77 | 65.117 | 1,295 |
| 2025-06-27 | 376.07 | 376.07 | 376.07 | 376.07 | 65.871 | 5 |
| 2025-06-26 | 377.19 | 377.19 | 376.20 | 376.20 | 65.893 | 15 |
| 2025-06-25 | 377.39 | 377.39 | 377.39 | 377.39 | 66.102 | 15 |
| 2025-06-24 | 374.44 | 374.44 | 374.44 | 374.44 | 65.585 | 20 |
| 2025-06-23 | 375.77 | 375.77 | 375.77 | 375.77 | 65.818 | 5 |
| 2025-06-20 | 374.07 | 374.07 | 364.96 | 364.96 | 63.925 | 25 |
| 2025-06-18 | 369.63 | 372.28 | 369.63 | 372.28 | 65.207 | 55 |
| 2025-06-17 | 366.00 | 370.87 | 366.00 | 370.87 | 64.960 | 150 |
| 2025-06-16 | 370.40 | 370.40 | 367.29 | 367.29 | 64.333 | 365 |
| 2025-06-13 | 372.00 | 374.77 | 372.00 | 374.77 | 65.643 | 455 |
| 2025-06-12 | 374.00 | 374.96 | 374.00 | 374.96 | 65.676 | 505 |
| 2025-06-11 | 368.50 | 372.16 | 368.50 | 372.16 | 65.186 | 405 |
| 2025-06-10 | 368.00 | 369.97 | 368.00 | 369.97 | 64.802 | 255 |
| 2025-06-09 | 373.00 | 376.23 | 373.00 | 376.23 | 65.899 | 455 |
| 2025-06-06 | 383.00 | 383.00 | 383.00 | 383.00 | 67.084 | 5 |
| 2025-06-05 | 383.00 | 386.57 | 383.00 | 386.57 | 67.710 | 165 |
| 2025-06-04 | 393.80 | 393.80 | 393.80 | 393.80 | 67.955 | 50 |
| 2025-06-03 | 396.44 | 400.07 | 396.26 | 399.70 | 68.973 | 120 |
| 2025-06-02 | 413.00 | 413.95 | 413.00 | 413.95 | 71.432 | 60 |
| 2025-05-30 | 409.50 | 410.97 | 409.50 | 410.97 | 70.918 | 385 |
| 2025-05-29 | 402.00 | 406.06 | 402.00 | 406.06 | 70.071 | 60 |
| 2025-05-28 | 408.00 | 408.66 | 408.00 | 408.39 | 70.473 | 205 |
| 2025-05-27 | 401.98 | 401.98 | 401.98 | 401.98 | 69.367 | 50 |
| 2025-05-26 | 402.15 | 402.15 | 402.15 | 402.15 | 69.396 | 0 |
| 2025-05-23 | 403.50 | 403.50 | 402.15 | 402.15 | 69.396 | 255 |
| 2025-05-22 | 395.00 | 397.60 | 395.00 | 397.60 | 68.611 | 255 |
| 2025-05-21 | 397.82 | 399.04 | 397.82 | 399.04 | 68.860 | 120 |
| 2025-05-20 | 391.40 | 392.78 | 391.40 | 392.78 | 67.779 | 160 |
| 2025-05-19 | 395.64 | 395.64 | 393.38 | 393.38 | 67.883 | 260 |
| 2025-05-16 | 391.34 | 391.34 | 390.00 | 390.00 | 67.300 | 555 |
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.