CME Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	77.110	77.110	77.100	77.100	77.100	2
2026-10-22	76.660	76.660	76.660	76.660	76.660	1
2026-10-20	75.390	75.390	73.570	73.570	73.570	12,329
2026-10-19	74.390	74.390	74.390	74.390	74.390	7
2026-10-15	72.000	72.000	72.000	72.000	72.000	100
2026-10-14	72.000	72.000	72.000	72.000	72.000	10
2026-10-13	69.720	69.720	69.720	69.720	69.720	0
2026-10-09	70.200	70.200	69.720	69.720	69.720	4
2026-10-08	67.210	67.210	67.210	67.210	67.210	0
2026-10-07	67.210	67.210	67.210	67.210	67.210	1
2026-10-06	67.190	67.210	67.190	67.210	67.210	826
2026-10-05	65.800	66.700	65.660	66.700	66.700	869
2026-10-02	68.890	68.890	68.890	68.890	68.890	0
2026-10-01	68.890	68.890	68.890	68.890	68.890	0
2026-09-30	68.890	68.890	68.890	68.890	68.890	0
2026-09-29	69.150	69.150	68.890	68.890	68.890	17
2026-09-28	69.510	69.510	69.510	69.510	69.510	7
2026-09-25	70.290	70.290	70.290	70.290	70.290	0
2026-09-24	70.290	70.290	70.290	70.290	70.290	0
2026-09-23	68.400	70.500	68.390	70.290	70.290	9,004

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.