CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	197.35	198.50	197.31	197.31	166.56	99
2022-05-11	200.57	200.57	200.57	200.57	169.31	150
2022-05-09	207.36	208.87	205.91	205.91	173.82	261
2022-05-06	211.40	212.24	211.40	211.92	178.90	272
2022-05-05	217.24	217.24	214.56	214.56	181.12	160
2022-05-04	216.31	217.19	216.31	217.19	183.34	25
2022-04-28	226.61	226.95	226.61	226.95	191.58	335
2022-04-27	227.44	227.44	227.44	227.44	192.00	8
2022-04-26	219.88	219.88	219.88	219.88	185.61	91
2022-04-25	219.06	219.72	218.27	218.27	184.25	121
2022-04-22	228.42	228.42	227.30	227.84	192.33	247
2022-04-21	235.46	235.46	235.46	235.46	198.76	4
2022-04-19	235.03	235.03	232.29	232.29	196.09	49
2022-04-14	239.36	239.68	239.36	239.50	202.18	96,171
2022-04-12	239.70	240.02	237.76	237.97	200.89	338
2022-04-11	244.03	244.03	244.03	244.03	206.00	1
2022-04-07	244.72	244.72	239.61	241.87	204.18	22
2022-04-06	240.82	240.82	240.24	240.34	202.89	34
2022-04-05	233.82	239.37	233.82	239.37	202.06	189
2022-04-04	240.40	240.40	233.77	233.77	197.34	43
2022-04-01	238.71	239.43	238.71	239.43	202.12	153
2022-03-31	243.89	244.48	243.89	244.48	206.38	112
2022-03-30	243.25	243.25	243.25	243.25	205.34	228
2022-03-29	242.52	242.52	238.75	241.20	203.61	37
2022-03-28	248.81	248.81	244.13	246.90	208.42	19
2022-03-25	246.03	248.77	246.03	248.77	210.00	77
2022-03-24	248.20	248.20	245.32	245.32	207.09	65
2022-03-23	247.38	247.38	247.38	247.38	208.83	321
2022-03-22	247.08	247.08	247.02	247.02	208.53	14,282
2022-03-21	249.60	249.60	249.11	249.11	210.29	189
2022-03-18	249.95	250.14	249.23	250.14	211.16	96
2022-03-17	243.38	244.42	243.38	244.42	206.33	64
2022-03-16	232.76	239.68	232.76	238.35	201.21	116
2022-03-14	231.97	231.97	230.25	230.25	194.37	1
2022-03-11	229.60	229.60	229.60	229.60	193.82	27
2022-03-09	224.97	224.97	224.79	224.79	189.76	52
2022-03-08	235.27	235.27	225.86	228.10	191.71	673
2022-03-07	243.51	243.51	237.65	237.65	199.74	97
2022-03-04	238.77	242.21	238.77	242.21	203.57	113
2022-03-03	238.28	243.12	238.28	240.80	202.38	441
2022-03-02	233.45	238.05	233.45	238.05	200.07	558
2022-03-01	237.33	237.33	235.49	235.49	197.92	235
2022-02-28	239.27	239.27	235.75	236.36	198.65	209
2022-02-24	229.91	233.07	229.23	233.04	195.86	447
2022-02-23	239.21	239.27	238.05	238.05	200.07	785
2022-02-22	236.70	237.57	236.63	237.52	199.63	57
2022-02-18	240.35	240.35	236.39	236.39	198.67	29
2022-02-17	239.06	239.06	237.50	238.38	200.35	8,035
2022-02-16	238.84	238.84	238.84	238.84	200.74	183,003
2022-02-15	241.06	241.47	239.47	239.47	201.26	191
2022-02-14	241.16	241.83	236.69	236.84	199.05	2,775
2022-02-11	243.10	243.10	243.10	243.10	204.32	44
2022-02-10	251.25	251.25	243.15	245.46	206.30	69
2022-02-09	251.17	256.44	249.64	249.64	209.81	905
2022-02-08	242.64	242.64	237.56	242.53	203.84	2,565
2022-02-07	246.50	246.69	244.03	244.03	205.10	179
2022-02-04	242.60	246.28	239.50	246.28	206.99	10,744
2022-02-03	239.37	241.06	239.37	241.06	202.60	71
2022-02-02	232.79	237.88	232.19	236.88	199.09	96,402
2022-02-01	229.50	229.60	228.93	229.60	192.97	4,599

← NewerPage 19 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.