Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	208.22	213.24	208.02	213.13	165.13	1,054,500
2020-02-13	207.70	210.25	206.87	208.31	161.40	1,094,200
2020-02-12	208.10	210.00	204.01	207.64	160.88	2,374,400
2020-02-11	213.59	215.14	211.30	211.65	163.99	1,269,900
2020-02-10	213.70	215.00	212.14	213.37	165.32	1,042,700
2020-02-07	212.75	215.26	212.66	213.20	165.19	1,163,100
2020-02-06	213.17	214.57	210.28	212.63	164.75	1,280,000
2020-02-05	216.22	216.90	211.39	213.43	165.37	1,870,400
2020-02-04	216.48	218.44	214.79	215.54	167.00	1,649,300
2020-02-03	218.00	218.44	214.16	214.57	166.25	1,661,800
2020-01-31	218.04	220.35	216.18	217.11	168.22	1,634,600
2020-01-30	213.16	218.88	213.05	218.78	169.51	1,559,200
2020-01-29	213.78	215.17	211.65	213.58	165.48	921,100
2020-01-28	213.01	213.86	211.93	213.21	165.20	1,406,700
2020-01-27	208.88	214.19	208.37	212.99	165.03	1,719,900
2020-01-24	208.79	209.79	208.19	209.24	162.12	1,245,500
2020-01-23	207.69	209.14	206.59	208.24	161.34	1,101,600
2020-01-22	207.39	208.48	206.37	207.55	160.81	952,500
2020-01-21	207.46	209.28	206.58	206.86	160.28	1,183,900
2020-01-17	207.28	208.60	205.77	206.86	160.28	1,263,000
2020-01-16	205.38	207.22	205.29	207.15	160.50	1,008,400
2020-01-15	204.66	206.78	203.01	205.01	158.84	1,185,000
2020-01-14	204.53	204.95	203.03	203.56	157.72	1,260,600
2020-01-13	204.60	205.12	202.84	204.14	158.17	1,245,700
2020-01-10	208.40	208.89	204.69	205.09	158.90	1,838,200
2020-01-09	206.19	210.25	205.58	208.47	161.52	1,667,200
2020-01-08	205.56	208.38	205.56	206.10	159.69	1,512,300
2020-01-07	205.50	206.01	202.94	204.99	158.83	968,000
2020-01-06	205.09	206.29	203.67	205.39	159.14	1,329,800
2020-01-03	201.16	205.05	201.10	204.55	158.49	1,184,900
2020-01-02	201.11	202.05	200.58	201.85	156.39	1,464,900
2019-12-31	199.20	200.83	198.35	200.72	155.52	1,016,700
2019-12-30	202.79	203.53	198.76	199.18	154.33	1,012,400
2019-12-27	201.28	203.03	200.32	202.78	157.11	1,001,100
2019-12-26	201.00	202.36	200.35	201.35	156.01	970,700
2019-12-24	202.51	203.74	201.51	203.36	155.63	750,000
2019-12-23	203.88	204.46	202.26	203.28	155.57	1,368,900
2019-12-20	205.00	206.65	202.43	202.52	154.98	3,423,900
2019-12-19	200.88	204.79	200.49	204.72	156.67	1,229,300
2019-12-18	203.97	204.18	199.54	200.49	153.43	1,191,100
2019-12-17	203.81	205.08	202.25	203.57	155.79	1,245,000
2019-12-16	204.59	206.52	202.63	203.18	155.49	1,544,500
2019-12-13	203.10	205.34	201.67	204.59	156.57	900,400
2019-12-12	204.19	205.60	201.98	203.14	155.46	1,651,200
2019-12-11	205.39	206.05	204.42	204.71	156.66	1,189,700
2019-12-10	205.15	206.60	204.09	205.10	156.96	1,168,700
2019-12-09	205.31	205.55	204.12	204.99	156.87	994,400
2019-12-06	206.98	207.96	205.12	205.96	157.04	1,629,200
2019-12-05	204.86	207.69	204.36	207.43	158.16	1,201,900
2019-12-04	202.68	205.40	202.68	204.78	156.14	1,042,100
2019-12-03	203.40	206.68	202.58	204.12	155.64	1,250,700
2019-12-02	202.80	205.40	202.02	203.32	155.03	1,404,200
2019-11-29	200.00	203.52	199.51	202.73	154.58	1,155,100
2019-11-27	205.84	205.90	200.56	200.98	153.25	1,722,300
2019-11-26	206.96	207.50	204.37	205.87	156.97	2,469,800
2019-11-25	207.50	208.78	205.55	206.80	157.68	967,200
2019-11-22	205.36	207.16	204.86	206.90	157.76	851,100
2019-11-21	207.38	208.00	205.16	205.49	156.68	955,400
2019-11-20	206.39	208.77	205.13	206.64	157.56	1,187,300
2019-11-19	204.29	206.72	204.11	206.18	157.21	832,900

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-07-23	5:1

Dividends

Ex-date	Amount
2026-09-09	1.3000 USD
2026-06-09	1.3000 USD
2026-03-10	7.4500 USD
2025-12-12	1.2500 USD
2025-09-09	1.2500 USD
2025-06-09	1.2500 USD
2025-03-07	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
2022-12-27	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.