Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	204.85	205.60	203.06	205.33	156.56	1,070,300
2019-11-15	206.78	206.78	203.92	204.20	155.70	1,182,700
2019-11-14	204.44	206.34	203.36	206.05	157.11	1,059,600
2019-11-13	202.60	205.96	202.40	204.62	156.02	1,076,600
2019-11-12	198.97	201.84	198.22	201.49	153.63	1,009,300
2019-11-11	197.49	199.75	197.19	198.65	151.47	773,000
2019-11-08	198.94	200.50	197.54	198.17	151.10	1,172,300
2019-11-07	199.02	199.09	196.74	199.00	151.74	1,023,400
2019-11-06	196.81	198.86	196.51	198.59	151.42	976,800
2019-11-05	197.02	197.97	195.79	196.95	150.17	1,178,800
2019-11-04	201.75	202.37	196.71	197.02	150.23	1,377,800
2019-11-01	206.91	207.79	200.53	201.51	153.65	1,358,300
2019-10-31	204.20	209.35	203.95	205.75	156.88	1,541,000
2019-10-30	203.89	207.42	202.11	204.97	156.29	1,595,000
2019-10-29	200.99	203.54	199.95	201.00	153.26	2,497,500
2019-10-28	201.63	201.72	196.95	200.66	153.00	2,563,000
2019-10-25	203.52	204.40	200.40	200.46	152.85	1,396,400
2019-10-24	202.92	204.42	201.44	203.25	154.98	1,197,400
2019-10-23	201.90	204.12	200.12	202.23	154.20	1,043,100
2019-10-22	206.23	207.47	201.50	202.02	154.04	1,584,800
2019-10-21	212.21	212.94	205.79	206.07	157.13	1,274,400
2019-10-18	213.58	214.12	211.61	213.17	162.54	1,245,100
2019-10-17	211.95	213.22	210.30	213.01	162.42	1,420,900
2019-10-16	211.25	212.06	208.67	212.01	161.66	1,166,600
2019-10-15	213.13	214.00	211.40	212.57	162.08	721,700
2019-10-14	213.43	214.89	212.01	212.35	161.91	774,000
2019-10-11	217.79	217.79	211.75	212.83	162.28	1,193,900
2019-10-10	214.22	217.24	214.02	215.89	164.61	673,100
2019-10-09	214.25	215.42	212.52	215.13	164.03	768,700
2019-10-08	212.51	213.81	211.26	212.14	161.75	1,264,500
2019-10-07	214.57	215.60	212.68	213.33	162.66	916,900
2019-10-04	210.25	216.19	209.96	216.02	164.71	1,036,900
2019-10-03	208.42	210.97	207.70	209.43	159.69	1,007,600
2019-10-02	210.05	211.81	206.88	207.84	158.48	1,260,600
2019-10-01	211.34	211.88	208.32	210.72	160.67	1,106,400
2019-09-30	214.80	214.83	210.59	211.34	161.14	1,119,700
2019-09-27	217.18	217.88	213.22	213.89	163.09	1,030,800
2019-09-26	214.82	216.69	214.22	215.99	164.69	1,248,300
2019-09-25	213.42	214.06	211.18	213.28	162.62	1,119,500
2019-09-24	213.06	216.67	211.99	212.91	162.34	1,125,800
2019-09-23	209.77	213.00	209.58	212.28	161.86	835,200
2019-09-20	212.89	212.89	209.78	211.15	161.00	2,050,100
2019-09-19	214.06	216.15	210.94	211.95	161.61	1,362,700
2019-09-18	215.10	216.47	212.99	216.17	164.83	1,166,000
2019-09-17	207.02	214.86	205.63	214.73	163.73	2,497,000
2019-09-16	205.57	209.19	205.13	207.00	157.84	1,244,700
2019-09-13	206.13	206.54	202.54	205.80	156.92	1,122,600
2019-09-12	201.98	205.77	201.78	205.38	156.60	1,764,800
2019-09-11	206.00	206.70	201.94	202.58	154.47	2,564,200
2019-09-10	215.38	216.65	204.51	205.43	156.64	2,569,700
2019-09-09	223.99	224.00	214.85	215.58	164.38	1,343,200
2019-09-06	221.52	224.91	221.32	223.07	169.52	1,093,900
2019-09-05	224.03	224.86	220.55	221.18	168.08	1,185,100
2019-09-04	217.62	221.76	217.54	221.06	167.99	1,131,700
2019-09-03	216.07	218.10	215.67	217.76	165.48	1,045,300
2019-08-30	215.91	217.74	214.67	217.29	165.12	947,300
2019-08-29	216.83	216.87	213.09	215.69	163.91	667,200
2019-08-28	216.57	217.22	214.31	215.76	163.96	817,900
2019-08-27	215.44	217.51	214.81	216.22	164.31	993,500
2019-08-26	211.82	214.81	211.82	214.64	163.11	798,600

← NewerPage 30 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.