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 |
| 2026-09-22 | 70.200 | 70.200 | 70.200 | 70.200 | 70.200 | 0 |
| 2026-09-21 | 70.200 | 70.200 | 70.200 | 70.200 | 70.200 | 200 |
| 2026-09-18 | 70.130 | 70.130 | 70.130 | 70.130 | 70.130 | 0 |
| 2026-09-17 | 70.130 | 70.130 | 70.130 | 70.130 | 70.130 | 0 |
| 2026-09-16 | 70.280 | 70.280 | 70.130 | 70.130 | 70.130 | 7 |
| 2026-09-15 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 0 |
| 2026-09-14 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 0 |
| 2026-09-11 | 70.050 | 70.300 | 70.050 | 70.300 | 70.300 | 2 |
| 2026-09-10 | 71.710 | 71.710 | 71.710 | 71.710 | 71.710 | 0 |
| 2026-09-09 | 71.710 | 71.710 | 71.710 | 71.710 | 71.710 | 0 |
| 2026-09-08 | 71.710 | 71.710 | 71.710 | 71.710 | 71.710 | 0 |
| 2026-09-04 | 71.710 | 71.710 | 71.710 | 71.710 | 71.478 | 0 |
| 2026-09-03 | 73.060 | 73.060 | 71.710 | 71.710 | 71.478 | 14 |
| 2026-09-02 | 73.060 | 73.060 | 73.060 | 73.060 | 72.824 | 0 |
| 2026-09-01 | 73.060 | 73.060 | 73.060 | 73.060 | 72.824 | 1 |
| 2026-08-31 | 74.190 | 74.610 | 73.450 | 74.260 | 74.020 | 9,101 |
| 2026-08-28 | 72.020 | 72.020 | 72.020 | 72.020 | 72.020 | 0 |
| 2026-08-27 | 72.020 | 72.020 | 72.020 | 72.020 | 72.020 | 0 |
| 2026-08-26 | 72.170 | 72.170 | 72.020 | 72.020 | 72.020 | 4 |
| 2026-08-25 | 71.480 | 71.480 | 71.480 | 71.480 | 71.480 | 3 |
| 2026-08-24 | 70.760 | 70.760 | 70.760 | 70.760 | 70.760 | 0 |
| 2026-08-21 | 70.490 | 70.760 | 70.490 | 70.760 | 70.760 | 2 |
| 2026-08-20 | 69.660 | 70.060 | 69.660 | 70.060 | 70.060 | 115 |
| 2026-08-19 | 71.080 | 71.080 | 71.080 | 71.080 | 71.080 | 0 |
| 2026-08-18 | 71.080 | 71.080 | 71.080 | 71.080 | 71.080 | 70 |
| 2026-08-17 | 69.650 | 69.650 | 69.650 | 69.650 | 69.650 | 10 |
| 2026-08-14 | 69.260 | 69.650 | 69.260 | 69.650 | 69.650 | 159 |
| 2026-08-13 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 4 |
| 2026-08-12 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 1 |
| 2026-08-11 | 67.190 | 67.500 | 66.290 | 67.410 | 67.410 | 10,074 |
| 2026-08-10 | 67.340 | 67.830 | 67.340 | 67.830 | 67.830 | 101 |
| 2026-08-07 | 67.130 | 67.130 | 67.130 | 67.130 | 67.130 | 0 |
| 2026-08-06 | 67.480 | 68.250 | 64.990 | 67.130 | 67.130 | 7,121 |
| 2026-08-05 | 67.760 | 67.760 | 67.760 | 67.760 | 67.760 | 1 |
| 2026-08-04 | 67.830 | 67.830 | 67.830 | 67.830 | 67.830 | 0 |
| 2026-08-03 | 68.320 | 68.390 | 67.480 | 67.830 | 67.830 | 9,525 |
| 2026-07-31 | 64.570 | 68.180 | 64.570 | 67.690 | 67.690 | 26 |
| 2026-07-30 | 63.468 | 63.468 | 63.468 | 63.468 | 63.468 | 0 |
| 2026-07-29 | 63.468 | 63.468 | 63.468 | 63.468 | 63.468 | 0 |
| 2026-07-28 | 63.468 | 63.468 | 63.468 | 63.468 | 63.468 | 0 |
Page 1 of 3 · 125 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.