CME Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	225.27	226.77	225.27	226.73	190.56	514
2022-01-28	219.42	219.42	219.42	219.42	184.41	6
2022-01-27	221.05	226.34	221.05	225.11	189.20	175
2022-01-26	226.48	226.48	219.70	223.19	187.58	159,752
2022-01-25	224.12	224.12	220.56	222.18	186.73	344
2022-01-24	219.70	223.15	219.70	220.16	185.04	128
2022-01-21	230.04	230.15	227.62	228.77	192.27	292
2022-01-20	233.38	233.38	232.10	232.55	195.45	173
2022-01-19	226.56	230.40	226.47	230.40	193.64	455
2022-01-18	222.44	223.87	220.56	222.08	186.65	484
2022-01-17	223.32	223.32	223.32	223.32	187.70	130
2022-01-14	220.00	221.00	220.00	220.98	185.72	336
2022-01-13	227.48	228.21	227.48	227.50	191.21	16
2022-01-12	224.92	225.93	224.92	225.93	189.89	33
2022-01-11	223.25	223.25	220.80	220.80	185.57	78
2022-01-10	225.20	225.20	221.00	221.00	185.74	135
2022-01-07	224.99	224.99	222.99	223.38	187.74	16,690
2022-01-06	227.09	227.09	226.16	226.16	190.08	209
2022-01-05	227.27	227.27	226.00	226.39	190.27	183,179
2022-01-04	224.99	226.37	224.99	226.37	190.25	23
2021-12-31	228.50	228.50	228.50	228.50	192.05	2
2021-12-30	229.10	229.10	229.10	229.10	192.55	10
2021-12-29	220.00	231.11	220.00	228.85	192.34	22
2021-12-23	229.94	229.94	228.98	228.98	189.72	57
2021-12-22	225.64	225.99	225.64	225.99	187.24	124
2021-12-21	224.41	224.45	224.41	224.45	185.96	1
2021-12-20	224.78	224.78	219.00	220.54	182.72	114
2021-12-17	226.16	226.16	223.61	225.33	186.69	733
2021-12-16	228.35	228.94	228.32	228.89	189.64	16
2021-12-15	227.14	227.97	227.14	227.97	188.88	60
2021-12-14	228.41	228.83	226.25	226.25	187.46	88
2021-12-13	226.77	228.05	226.77	227.88	188.81	29
2021-12-10	227.53	227.96	227.07	227.14	188.19	179
2021-12-08	231.13	231.13	230.46	231.12	190.75	109
2021-12-07	224.58	230.90	224.58	230.90	190.56	401
2021-12-06	224.57	224.57	224.57	224.57	185.34	157
2021-12-03	227.83	227.83	222.78	222.78	183.86	47
2021-12-02	226.29	227.12	226.29	227.12	187.44	238
2021-12-01	222.70	224.19	222.70	224.19	185.02	17
2021-11-30	224.48	224.48	222.50	222.76	183.85	1,253
2021-11-29	223.46	225.84	222.76	225.84	186.39	46
2021-11-26	225.24	225.24	222.43	223.27	184.26	149
2021-11-24	229.92	229.92	228.33	228.68	188.73	10
2021-11-23	224.14	224.49	223.16	224.49	185.27	55
2021-11-22	222.97	224.62	222.97	224.08	184.93	124
2021-11-19	224.63	224.63	223.84	223.84	184.74	122
2021-11-18	224.47	225.18	224.47	225.18	185.84	49
2021-11-17	225.66	225.66	224.97	225.61	186.20	45,589
2021-11-16	226.68	226.68	226.45	226.45	186.89	5
2021-11-15	224.43	226.35	224.43	226.35	186.81	78
2021-11-12	223.36	224.35	223.36	224.35	185.16	433
2021-11-11	221.73	221.73	221.56	221.56	182.86	151
2021-11-10	222.05	222.26	221.34	221.34	182.67	2,015
2021-11-09	218.88	220.50	218.88	220.50	181.98	22
2021-11-08	223.47	223.53	219.72	219.93	181.51	175
2021-11-05	224.69	224.69	220.80	220.80	182.23	401
2021-11-04	231.50	231.50	220.73	220.88	182.29	810
2021-11-03	218.70	219.65	218.70	219.65	181.28	298
2021-11-02	218.33	220.76	216.97	220.75	182.19	19,346
2021-11-01	221.63	221.63	216.98	217.10	179.17	118

← NewerPage 20 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.