CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	182.74	185.48	182.66	185.48	163.36	995
2023-02-27	187.11	188.22	185.76	186.10	163.90	420
2023-02-24	187.45	187.45	186.20	186.74	164.47	540
2023-02-23	187.11	188.73	186.56	186.56	164.31	13,306
2023-02-22	187.63	187.63	186.47	187.62	165.24	4,060
2023-02-21	187.72	188.20	186.75	187.00	164.70	474
2023-02-17	188.79	189.10	188.03	188.06	165.63	791
2023-02-16	188.29	188.49	188.29	188.49	166.00	16,093
2023-02-15	185.88	187.00	185.88	187.00	164.69	4,270
2023-02-14	186.61	187.17	185.53	185.81	163.64	33,508
2023-02-13	184.61	186.65	184.10	185.87	163.70	28,506
2023-02-10	183.08	183.37	182.55	182.84	161.03	207
2023-02-09	187.22	187.27	185.29	185.64	163.50	771
2023-02-08	178.60	186.60	178.60	186.00	163.81	2,768
2023-02-07	174.01	175.49	173.42	173.42	152.74	6,157
2023-02-06	175.24	175.70	174.21	175.17	154.28	632
2023-02-03	175.68	178.96	175.61	176.46	155.41	1,010
2023-02-02	176.24	178.57	175.56	177.64	156.45	1,651
2023-02-01	176.29	176.89	176.13	176.89	155.79	2,225
2023-01-31	175.44	175.96	174.37	175.08	154.20	65,135
2023-01-30	176.22	177.84	176.22	177.05	155.93	348
2023-01-27	175.44	175.91	175.42	175.60	154.66	209
2023-01-26	174.52	176.70	174.27	176.42	155.37	1,680
2023-01-25	172.69	173.02	172.69	172.83	152.21	6,821
2023-01-24	174.31	174.31	172.52	173.40	152.72	668
2023-01-23	174.95	175.39	174.95	175.05	154.17	134
2023-01-20	173.69	174.90	173.69	174.90	154.03	1,731
2023-01-19	174.53	175.69	174.24	174.24	153.46	508
2023-01-18	175.96	176.76	175.96	176.76	155.67	130
2023-01-17	176.70	177.58	175.68	176.65	155.58	6,407
2023-01-13	176.88	176.88	175.27	175.52	154.59	396
2023-01-12	173.79	175.60	173.23	175.60	154.66	436
2023-01-11	177.54	177.54	176.44	176.44	155.40	194
2023-01-10	176.09	177.75	176.09	177.62	156.43	389
2023-01-09	177.34	177.34	177.34	177.34	156.19	398
2023-01-06	170.08	172.89	170.08	172.89	152.27	573
2023-01-05	171.22	171.22	170.25	170.88	150.50	452
2023-01-04	168.95	169.68	168.07	169.50	149.28	118,758
2023-01-03	168.21	168.31	166.60	166.60	146.72	288
2022-12-30	168.37	168.37	168.37	168.37	148.29	1
2022-12-29	168.61	169.51	168.61	169.20	149.02	1,756
2022-12-28	168.50	169.25	168.17	168.79	148.66	306
2022-12-23	172.77	173.19	172.74	173.18	152.52	2,152
2022-12-22	172.17	172.17	170.56	170.56	146.25	193
2022-12-21	170.39	171.84	170.39	171.82	147.33	99
2022-12-20	171.16	171.99	169.48	169.72	145.53	550
2022-12-19	171.12	171.31	171.12	171.31	146.90	398
2022-12-16	171.64	171.64	170.61	170.61	146.29	174
2022-12-15	174.00	174.00	171.27	171.27	146.86	153
2022-12-14	179.67	179.67	176.97	176.97	151.75	358
2022-12-13	182.95	182.95	178.73	178.73	153.26	739
2022-12-12	179.42	179.42	178.06	178.31	152.90	1,328
2022-12-09	178.00	178.22	177.60	177.84	152.50	496
2022-12-08	176.00	177.53	175.43	177.53	152.23	3,448
2022-12-07	178.95	179.55	176.05	176.35	150.36	89
2022-12-06	181.86	181.86	180.28	180.51	153.91	577
2022-12-05	175.13	179.74	175.13	179.74	153.25	829
2022-12-02	177.14	177.14	175.78	175.94	150.01	214
2022-12-01	177.46	178.98	177.10	178.13	151.88	465
2022-11-30	174.94	174.94	172.08	173.99	148.35	204

← NewerPage 16 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.