CME Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 386.00 | 388.74 | 386.00 | 388.74 | 67.082 | 580 |
| 2025-05-14 | 376.00 | 376.33 | 374.31 | 374.31 | 64.592 | 475 |
| 2025-05-13 | 380.00 | 380.00 | 379.15 | 379.15 | 65.427 | 365 |
| 2025-05-12 | 383.65 | 383.65 | 383.65 | 383.65 | 66.204 | 15 |
| 2025-05-09 | 400.20 | 402.07 | 400.20 | 402.07 | 69.382 | 505 |
| 2025-05-08 | 402.25 | 402.25 | 401.59 | 401.59 | 69.300 | 960 |
| 2025-05-07 | 410.17 | 410.61 | 410.17 | 410.61 | 70.856 | 205 |
| 2025-05-06 | 407.50 | 407.50 | 405.58 | 405.58 | 69.988 | 260 |
| 2025-05-05 | 401.51 | 401.51 | 400.57 | 400.57 | 69.124 | 60 |
| 2025-05-02 | 396.00 | 397.13 | 396.00 | 396.70 | 68.456 | 180 |
| 2025-04-30 | 388.50 | 389.73 | 388.50 | 389.73 | 67.253 | 160 |
| 2025-04-29 | 381.00 | 381.00 | 381.00 | 381.00 | 65.747 | 250 |
| 2025-04-28 | 379.00 | 379.67 | 379.00 | 379.67 | 65.517 | 205 |
| 2025-04-25 | 376.69 | 376.69 | 376.69 | 376.69 | 65.003 | 10 |
| 2025-04-24 | 373.90 | 373.90 | 373.90 | 373.90 | 64.521 | 5 |
| 2025-04-23 | 371.01 | 371.01 | 371.01 | 371.01 | 64.023 | 10 |
| 2025-04-22 | 377.00 | 379.04 | 377.00 | 379.04 | 65.408 | 115 |
| 2025-04-17 | 384.90 | 384.90 | 384.90 | 384.90 | 66.420 | 15 |
| 2025-04-16 | 385.00 | 385.33 | 385.00 | 385.33 | 66.494 | 55 |
| 2025-04-15 | 390.98 | 390.98 | 389.09 | 389.09 | 67.143 | 165 |
| 2025-04-14 | 388.09 | 388.09 | 388.09 | 388.09 | 66.970 | 150 |
| 2025-04-11 | 388.01 | 388.01 | 385.13 | 385.13 | 66.459 | 255 |
| 2025-04-10 | 382.60 | 382.60 | 379.36 | 379.36 | 65.464 | 210 |
| 2025-04-09 | 371.28 | 371.28 | 371.28 | 371.28 | 64.069 | 1,210 |
| 2025-04-08 | 299.95 | 385.78 | 299.95 | 382.19 | 65.952 | 2,355 |
| 2025-04-07 | 374.32 | 374.32 | 374.32 | 374.32 | 64.594 | 0 |
| 2025-04-04 | 381.80 | 381.80 | 374.32 | 374.32 | 64.594 | 120 |
| 2025-04-03 | 328.00 | 374.91 | 328.00 | 374.91 | 64.696 | 50 |
| 2025-04-02 | 376.51 | 376.51 | 376.51 | 376.51 | 64.972 | 0 |
| 2025-04-01 | 376.51 | 376.51 | 376.51 | 376.51 | 64.972 | 0 |
| 2025-03-31 | 376.51 | 376.51 | 376.51 | 376.51 | 64.972 | 1,500 |
| 2025-03-28 | 378.81 | 378.81 | 378.81 | 378.81 | 65.369 | 1,500 |
| 2025-03-27 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-26 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-25 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-24 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-21 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-20 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-19 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-18 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 0 |
| 2025-03-17 | 373.52 | 373.52 | 373.52 | 373.52 | 64.456 | 185 |
| 2025-03-14 | 369.72 | 370.10 | 366.52 | 368.51 | 63.591 | 200 |
| 2025-03-13 | 370.76 | 370.76 | 370.76 | 370.76 | 63.979 | 0 |
| 2025-03-12 | 369.35 | 372.09 | 369.35 | 370.76 | 63.979 | 1,530 |
| 2025-03-11 | 366.60 | 366.60 | 366.60 | 366.60 | 63.262 | 0 |
| 2025-03-10 | 366.60 | 366.60 | 366.60 | 366.60 | 63.262 | 0 |
| 2025-03-07 | 366.60 | 366.60 | 366.60 | 366.60 | 63.262 | 0 |
| 2025-03-06 | 366.60 | 366.60 | 366.60 | 366.60 | 63.262 | 0 |
| 2025-03-05 | 366.60 | 366.60 | 366.60 | 366.60 | 63.262 | 0 |
| 2025-02-28 | 366.60 | 366.60 | 366.60 | 366.60 | 62.214 | 0 |
| 2025-02-27 | 366.60 | 366.60 | 366.60 | 366.60 | 62.214 | 1,480 |
| 2025-02-26 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-25 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-24 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-21 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-20 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-19 | 350.75 | 350.75 | 350.75 | 350.75 | 59.524 | 0 |
| 2025-02-18 | 354.20 | 354.20 | 350.75 | 350.75 | 59.524 | 90 |
| 2025-02-17 | 347.98 | 347.98 | 347.75 | 347.75 | 59.015 | 290 |
| 2025-02-14 | 349.80 | 349.80 | 349.80 | 349.80 | 59.362 | 50 |
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.