CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	176.00	177.11	176.00	176.80	156.66	38,018
2023-05-26	177.00	177.66	176.71	176.79	156.65	1,426
2023-05-25	178.99	178.99	177.80	177.85	157.59	3,967
2023-05-24	178.65	179.80	178.22	179.74	159.26	4,434
2023-05-23	181.79	181.79	179.73	180.24	159.71	16,413
2023-05-22	181.39	181.39	180.51	181.15	160.52	1,805
2023-05-19	181.59	182.56	181.59	181.60	160.92	525
2023-05-18	182.21	182.21	180.73	181.46	160.79	262
2023-05-17	181.18	181.52	179.98	181.38	160.72	1,699
2023-05-16	183.44	184.40	182.14	182.14	161.39	1,540
2023-05-15	184.95	185.31	184.63	185.31	164.20	185
2023-05-12	184.44	184.90	183.48	184.44	163.43	17,923
2023-05-11	185.00	185.06	183.13	183.57	162.66	304
2023-05-10	184.75	185.24	183.72	184.88	163.82	827
2023-05-09	185.69	186.14	185.50	186.14	164.94	88,035
2023-05-05	183.70	185.26	183.70	184.58	163.55	429
2023-05-04	180.00	183.15	179.95	183.02	162.17	617
2023-05-03	186.34	186.34	183.93	184.06	163.10	1,162
2023-05-02	185.57	185.57	182.67	182.67	161.86	673
2023-04-28	184.21	184.75	183.41	184.66	163.62	731
2023-04-27	184.75	184.75	183.47	183.47	162.57	810
2023-04-26	187.11	187.13	183.93	183.93	162.98	1,174
2023-04-25	187.31	188.19	187.31	188.15	166.71	8,017
2023-04-24	189.73	189.73	188.00	188.23	166.79	1,494
2023-04-21	190.40	190.65	188.97	190.02	168.38	37,842
2023-04-20	193.14	193.14	189.95	189.95	168.31	3,666
2023-04-19	191.83	192.99	191.46	192.46	170.54	1,157
2023-04-18	191.29	191.98	191.29	191.62	169.80	241
2023-04-17	190.27	190.98	189.62	190.61	168.90	619
2023-04-14	189.93	190.05	189.30	190.05	168.40	102,005
2023-04-13	191.40	191.61	189.91	189.97	168.33	1,462
2023-04-12	192.25	193.17	191.17	192.73	170.78	439
2023-04-11	192.21	193.14	191.98	192.45	170.53	440
2023-04-06	195.73	195.80	193.99	194.25	172.13	588
2023-04-05	193.38	195.22	193.38	194.96	172.75	772
2023-04-04	191.61	193.30	191.51	192.75	170.80	693
2023-04-03	190.84	192.04	190.48	192.04	170.17	532
2023-03-31	188.95	190.47	188.93	189.95	168.31	1,472
2023-03-30	188.61	188.61	187.55	187.71	166.33	51
2023-03-29	187.52	188.18	186.55	186.64	165.38	1,431
2023-03-28	186.53	187.26	185.02	187.26	165.93	126,202
2023-03-27	184.58	184.61	184.16	184.49	163.48	953
2023-03-24	181.89	182.72	181.46	182.72	161.91	489
2023-03-23	179.48	181.70	176.71	181.70	161.00	6,218
2023-03-22	182.45	182.80	181.14	181.52	160.85	171,381
2023-03-21	184.33	184.33	183.40	183.75	162.82	1,307
2023-03-20	187.32	187.59	183.26	183.44	162.54	1,289
2023-03-17	187.21	190.24	186.27	187.10	165.79	13,505
2023-03-16	182.75	189.03	182.75	188.78	167.28	1,379
2023-03-15	184.65	184.65	180.86	180.86	160.26	182,322
2023-03-14	182.85	184.56	182.36	183.34	162.46	695
2023-03-13	177.30	181.22	174.01	181.21	160.56	181,799
2023-03-10	181.92	181.92	176.27	177.88	157.62	181,355
2023-03-09	180.62	180.85	178.13	178.13	157.84	828
2023-03-08	182.10	182.51	181.45	181.50	159.85	342
2023-03-07	184.27	184.81	183.14	184.04	162.09	694
2023-03-06	186.39	186.59	185.36	185.36	163.25	1,392
2023-03-03	186.76	187.29	185.01	185.01	162.94	1,404
2023-03-02	183.16	184.00	183.16	184.00	162.05	670
2023-03-01	184.81	185.03	184.22	184.26	162.28	1,169

← NewerPage 15 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.3000 USD
2026-06-08	1.3000 USD
2026-03-09	1.3000 USD
2025-12-11	1.2500 USD
2025-09-08	1.2500 USD
2025-06-06	1.2500 USD
2025-03-06	1.2500 USD
2024-12-27	5.8000 USD
2024-12-09	1.1500 USD
2024-09-09	1.1500 USD
2024-06-07	1.1500 USD
2024-03-07	1.1500 USD
2023-12-27	5.2500 USD
2023-12-07	1.1000 USD
2023-09-07	1.1000 USD
2023-06-08	1.1000 USD
2023-03-09	1.1000 USD
2022-12-23	4.5000 USD
2022-12-08	1.0000 USD
2022-09-08	1.0000 USD
2022-06-09	1.0000 USD
2022-03-09	1.0000 USD
2021-12-27	3.2500 USD
2021-12-09	0.9000 USD
2021-09-09	0.9000 USD
2021-06-09	0.9000 USD
2021-03-09	0.9000 USD
2020-12-24	2.5000 USD
2020-12-09	0.8500 USD
2020-09-09	0.8500 USD
2020-06-09	0.8500 USD
2020-03-09	0.8500 USD
2019-12-26	2.5000 USD
2019-12-09	0.7500 USD
2019-09-09	0.7500 USD
2019-06-07	0.7500 USD
2019-03-07	0.7500 USD

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