See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0HR2.LSE stock page

CME Group Inc. Cl A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-01221.63221.63216.98217.10179.17118
2021-10-29219.01219.17219.01219.17180.88133
2021-10-28216.60217.80216.60217.69179.661,537
2021-10-27219.27219.50217.93217.93179.86622
2021-10-26219.14220.02218.58219.72181.34124
2021-10-25218.28218.41217.13218.21180.09267
2021-10-22215.21215.74215.13215.74178.05226
2021-10-21214.40215.88214.40214.71177.2094
2021-10-20214.89214.89214.01214.01176.63411
2021-10-19213.81216.49213.81215.88178.17114
2021-10-18210.54214.09210.54214.09176.69204
2021-10-15207.55211.59207.55211.57174.61606
2021-10-14205.75205.75205.75205.75169.8148
← NewerPage 21 of 21 · 1,213 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-081.3000 USD
2026-06-081.3000 USD
2026-03-091.3000 USD
2025-12-111.2500 USD
2025-09-081.2500 USD
2025-06-061.2500 USD
2025-03-061.2500 USD
2024-12-275.8000 USD
2024-12-091.1500 USD
2024-09-091.1500 USD
2024-06-071.1500 USD
2024-03-071.1500 USD
2023-12-275.2500 USD
2023-12-071.1000 USD
2023-09-071.1000 USD
2023-06-081.1000 USD
2023-03-091.1000 USD
2022-12-234.5000 USD
2022-12-081.0000 USD
2022-09-081.0000 USD
2022-06-091.0000 USD
2022-03-091.0000 USD
2021-12-273.2500 USD
2021-12-090.9000 USD
2021-09-090.9000 USD
2021-06-090.9000 USD
2021-03-090.9000 USD
2020-12-242.5000 USD
2020-12-090.8500 USD
2020-09-090.8500 USD
2020-06-090.8500 USD
2020-03-090.8500 USD
2019-12-262.5000 USD
2019-12-090.7500 USD
2019-09-090.7500 USD
2019-06-070.7500 USD
2019-03-070.7500 USD

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