Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	212.53	213.75	210.40	211.22	160.51	1,547,500
2019-08-22	214.52	214.79	213.14	213.24	162.05	755,400
2019-08-21	215.07	215.20	211.99	213.49	162.24	1,089,500
2019-08-20	216.74	217.65	213.61	213.85	162.51	871,800
2019-08-19	215.00	217.24	213.93	216.70	164.68	754,400
2019-08-16	214.34	214.34	211.93	213.58	162.31	1,168,700
2019-08-15	210.77	213.29	209.02	212.71	161.64	1,293,200
2019-08-14	211.09	213.22	208.24	208.34	158.32	1,455,300
2019-08-13	212.40	214.78	208.70	213.30	162.09	986,300
2019-08-12	213.20	216.70	211.79	212.25	161.29	1,122,600
2019-08-09	212.38	216.73	211.68	215.72	163.93	1,051,900
2019-08-08	209.73	211.24	207.07	211.10	160.42	1,050,000
2019-08-07	206.74	210.17	204.80	208.89	158.74	1,869,800
2019-08-06	202.38	209.15	202.13	208.38	158.35	1,431,800
2019-08-05	203.29	205.41	199.20	201.88	153.41	1,767,800
2019-08-02	201.18	206.37	199.58	205.16	155.91	1,788,300
2019-08-01	194.05	201.92	193.65	200.60	152.44	2,524,700
2019-07-31	194.66	195.98	193.09	194.42	147.75	2,187,500
2019-07-30	199.03	200.63	196.82	197.31	149.94	1,181,400
2019-07-29	201.55	202.15	198.92	199.64	151.71	1,295,600
2019-07-26	201.44	202.17	200.34	201.07	152.80	1,189,900
2019-07-25	201.88	203.65	201.27	201.66	153.25	838,900
2019-07-24	206.02	206.65	198.21	201.64	153.23	1,764,800
2019-07-23	204.79	205.78	203.93	205.35	156.05	1,007,300
2019-07-22	205.62	206.72	204.01	206.14	156.65	962,200
2019-07-19	206.47	207.40	204.76	204.85	155.67	823,700
2019-07-18	203.86	206.56	203.39	206.26	156.74	811,300
2019-07-17	203.45	205.00	203.41	204.09	155.09	972,700
2019-07-16	206.67	207.18	203.30	203.48	154.63	1,214,000
2019-07-15	207.51	207.51	205.03	206.02	156.56	1,221,900
2019-07-12	207.01	207.84	205.13	207.47	157.66	1,425,700
2019-07-11	203.67	206.48	202.50	206.41	156.86	1,168,800
2019-07-10	202.16	204.36	201.92	203.17	154.39	1,099,100
2019-07-09	201.30	202.12	200.47	201.99	153.50	971,000
2019-07-08	202.51	203.53	201.22	201.99	153.50	718,200
2019-07-05	201.83	203.35	200.59	202.81	154.12	884,600
2019-07-03	200.00	201.70	199.20	201.67	153.25	865,100
2019-07-02	196.30	200.36	195.36	199.77	151.81	1,031,500
2019-07-01	195.47	196.99	193.38	196.59	149.39	1,403,500
2019-06-28	194.74	194.99	193.05	194.11	147.51	2,138,900
2019-06-27	192.64	195.39	192.53	193.90	147.35	1,252,000
2019-06-26	198.37	198.37	191.96	192.03	145.93	1,488,000
2019-06-25	198.91	199.11	197.36	198.32	150.71	1,174,200
2019-06-24	197.99	199.16	197.48	198.42	150.78	1,200,800
2019-06-21	197.87	200.94	197.22	197.46	150.06	2,699,900
2019-06-20	198.83	199.98	196.55	198.82	151.09	1,163,700
2019-06-19	195.81	197.73	195.30	197.32	149.95	1,071,300
2019-06-18	194.96	196.84	194.79	195.82	148.81	1,364,700
2019-06-17	197.07	198.09	194.41	194.77	148.01	1,174,700
2019-06-14	197.35	197.81	195.66	197.10	149.78	1,147,600
2019-06-13	198.77	198.88	194.50	196.74	149.51	1,609,000
2019-06-12	198.44	200.27	197.81	198.88	151.13	1,161,900
2019-06-11	203.58	204.30	197.50	198.75	151.04	2,506,100
2019-06-10	203.26	204.56	202.69	203.18	154.40	1,294,700
2019-06-07	199.71	202.98	199.71	202.11	153.59	1,104,500
2019-06-06	199.94	201.43	197.04	200.89	152.09	1,296,300
2019-06-05	195.11	200.00	195.02	199.88	151.33	1,630,200
2019-06-04	194.39	195.68	192.50	194.96	147.60	1,344,800
2019-06-03	192.45	193.22	190.97	193.00	146.12	1,745,800
2019-05-31	190.06	192.71	190.06	192.12	145.45	1,782,500

← NewerPage 31 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.