CME Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	320.33	320.33	320.33	320.33	49.219	0
2024-11-12	320.33	320.33	320.33	320.33	49.219	0
2024-11-11	320.33	320.33	320.33	320.33	49.219	0
2024-11-08	320.33	320.33	320.33	320.33	49.219	0
2024-11-07	320.33	320.33	320.33	320.33	49.219	0
2024-11-06	320.33	320.33	320.33	320.33	49.219	0
2024-11-05	320.33	320.33	320.33	320.33	49.219	0
2024-11-04	320.33	320.33	320.33	320.33	49.219	850
2024-11-01	328.64	328.64	328.64	328.64	50.496	0
2024-10-31	328.64	328.64	328.64	328.64	50.496	0
2024-10-30	328.64	328.64	328.64	328.64	50.496	0
2024-10-29	328.64	328.64	328.64	328.64	50.496	0
2024-10-28	328.64	328.64	328.64	328.64	50.496	0
2024-10-25	328.64	328.64	328.64	328.64	50.496	0
2024-10-24	328.64	328.64	328.64	328.64	50.496	65
2024-10-23	308.80	308.80	308.80	308.80	47.448	0
2024-10-22	308.80	308.80	308.80	308.80	47.448	0
2024-10-21	308.80	308.80	308.80	308.80	47.448	5
2024-10-18	309.90	309.90	309.90	309.90	47.617	0
2024-10-17	309.90	309.90	309.90	309.90	47.617	0
2024-10-16	309.90	309.90	309.90	309.90	47.617	0
2024-10-15	309.90	309.90	309.90	309.90	47.617	0
2024-10-14	309.90	309.90	309.90	309.90	47.617	0
2024-10-11	309.90	309.90	309.90	309.90	47.617	0
2024-10-10	309.90	309.90	309.90	309.90	47.617	0
2024-10-09	309.90	309.90	309.90	309.90	47.617	0
2024-10-08	309.90	309.90	309.90	309.90	47.617	0
2024-10-07	309.90	309.90	309.90	309.90	47.617	0
2024-10-04	309.90	309.90	309.90	309.90	47.617	0
2024-10-03	309.90	309.90	309.90	309.90	47.617	0
2024-10-02	309.90	309.90	309.90	309.90	47.617	0
2024-10-01	309.90	309.90	309.90	309.90	47.617	0
2024-09-30	309.90	309.90	309.90	309.90	47.617	0
2024-09-27	309.90	309.90	309.90	309.90	47.617	0
2024-09-26	309.90	309.90	309.90	309.90	47.617	0
2024-09-25	309.90	309.90	309.90	309.90	47.617	0
2024-09-24	309.90	309.90	309.90	309.90	47.617	0
2024-09-23	309.90	309.90	309.90	309.90	47.617	0
2024-09-20	309.90	309.90	309.90	309.90	47.617	0
2024-09-19	309.90	309.90	309.90	309.90	47.617	0
2024-09-18	309.90	309.90	309.90	309.90	47.617	0
2024-09-17	309.90	309.90	309.90	309.90	47.617	0
2024-09-16	309.90	309.90	309.90	309.90	47.617	0
2024-09-13	309.90	309.90	309.90	309.90	47.617	0
2024-09-12	309.90	309.90	309.90	309.90	47.617	0
2024-09-11	309.90	309.90	309.90	309.90	47.617	0
2024-09-10	309.90	309.90	309.90	309.90	47.617	0
2024-09-09	309.90	309.90	309.90	309.90	47.617	0
2024-09-06	309.90	309.90	309.90	309.90	47.617	0
2024-09-05	309.90	309.90	309.90	309.90	47.617	25
2024-09-04	306.30	306.30	301.83	304.28	45.940	3,445
2024-09-03	298.50	298.50	298.50	298.50	45.068	55
2024-09-02	284.20	284.20	284.20	284.20	42.909	0
2024-08-30	284.20	284.20	284.20	284.20	42.909	0
2024-08-29	284.20	284.20	284.20	284.20	42.909	0
2024-08-28	284.20	284.20	284.20	284.20	42.909	0
2024-08-27	284.20	284.20	284.20	284.20	42.909	0
2024-08-26	284.20	284.20	284.20	284.20	42.909	0
2024-08-23	284.20	284.20	284.20	284.20	42.909	0
2024-08-22	284.20	284.20	284.20	284.20	42.909	0

← NewerPage 9 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.