CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	358.89	358.89	358.89	358.89	60.905	0
2025-02-12	355.95	358.89	355.95	358.89	60.905	185
2025-02-11	348.39	348.39	348.39	348.39	59.123	75
2025-02-10	349.21	349.21	349.21	349.21	59.262	0
2025-02-07	349.21	349.21	349.21	349.21	59.262	0
2025-02-06	349.21	349.21	349.21	349.21	59.262	0
2025-02-05	349.21	349.21	349.21	349.21	59.262	0
2025-02-04	349.65	349.96	347.54	349.21	59.262	500
2025-02-03	348.44	348.44	348.44	348.44	59.132	30
2025-01-31	349.52	349.52	349.52	349.52	59.315	0
2025-01-30	349.52	349.52	349.52	349.52	59.315	20
2025-01-29	349.11	349.11	349.11	349.11	59.245	0
2025-01-28	349.11	349.11	349.11	349.11	59.245	0
2025-01-27	349.11	349.11	349.11	349.11	59.245	0
2025-01-24	349.11	349.11	349.11	349.11	59.245	0
2025-01-23	349.11	349.11	349.11	349.11	59.245	0
2025-01-22	349.11	349.11	349.11	349.11	59.245	0
2025-01-21	349.11	349.11	349.11	349.11	59.245	0
2025-01-20	349.11	349.11	349.11	349.11	59.245	0
2025-01-17	349.11	349.11	349.11	349.11	59.245	0
2025-01-16	349.11	349.11	349.11	349.11	59.245	0
2025-01-15	349.11	349.11	349.11	349.11	59.245	0
2025-01-14	349.11	349.11	349.11	349.11	59.245	0
2025-01-13	349.11	349.11	349.11	349.11	59.245	25
2025-01-10	346.85	346.85	346.85	346.85	58.862	0
2025-01-09	346.85	346.85	346.85	346.85	58.862	0
2025-01-08	346.85	346.85	346.85	346.85	58.862	0
2025-01-07	342.30	347.10	340.73	346.85	58.862	3,310
2025-01-06	375.80	375.80	375.80	375.80	63.775	0
2025-01-03	375.80	375.80	375.80	375.80	63.775	0
2025-01-02	375.80	375.80	375.80	375.80	63.775	0
2024-12-30	375.80	375.80	375.80	375.80	63.775	0
2024-12-27	375.80	375.80	375.80	375.80	63.775	0
2024-12-26	375.80	375.80	375.80	375.80	63.775	0
2024-12-23	375.80	375.80	375.80	375.80	63.775	0
2024-12-20	375.80	375.80	375.80	375.80	58.731	0
2024-12-19	375.80	375.80	375.80	375.80	58.731	0
2024-12-18	376.00	376.00	375.80	375.80	58.731	450
2024-12-17	364.08	364.08	364.08	364.08	56.900	0
2024-12-16	364.08	364.08	364.08	364.08	56.900	0
2024-12-13	364.08	364.08	364.08	364.08	56.900	0
2024-12-12	364.08	364.08	364.08	364.08	56.900	0
2024-12-11	364.08	364.08	364.08	364.08	56.900	0
2024-12-10	364.08	364.08	364.08	364.08	56.900	0
2024-12-09	364.08	364.08	364.08	364.08	56.900	0
2024-12-06	364.08	364.08	364.08	364.08	56.900	0
2024-12-05	368.89	368.89	359.64	364.08	56.900	200
2024-12-04	357.48	357.48	357.48	357.48	54.927	0
2024-12-03	357.48	357.48	357.48	357.48	54.927	0
2024-12-02	358.48	359.64	354.89	357.48	54.927	250
2024-11-29	331.99	331.99	331.99	331.99	51.011	0
2024-11-28	331.99	331.99	331.99	331.99	51.011	0
2024-11-27	331.99	331.99	331.99	331.99	51.011	0
2024-11-26	331.99	331.99	331.99	331.99	51.011	0
2024-11-25	320.33	332.68	320.33	331.99	51.011	650
2024-11-22	325.51	325.51	325.51	325.51	50.015	0
2024-11-21	325.51	325.51	325.51	325.51	50.015	0
2024-11-19	325.51	325.51	325.51	325.51	50.015	0
2024-11-18	320.34	325.51	320.34	325.51	50.015	50
2024-11-14	320.33	320.33	320.33	320.33	49.219	0

← NewerPage 8 of 21 · 1,246 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.