Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	190.69	193.27	190.47	192.36	145.63	1,183,500
2019-05-29	187.32	190.78	187.32	190.52	144.24	2,018,000
2019-05-28	187.46	190.94	186.98	187.26	141.77	2,557,700
2019-05-24	187.67	188.26	185.55	187.92	142.27	800,700
2019-05-23	185.00	187.49	184.92	186.80	141.42	1,189,700
2019-05-22	186.23	187.13	185.04	185.82	140.68	773,700
2019-05-21	186.38	187.79	185.88	186.57	141.25	1,121,400
2019-05-20	183.93	186.19	183.88	185.64	140.55	1,250,500
2019-05-17	182.19	184.74	182.19	183.85	139.19	1,223,700
2019-05-16	182.64	183.66	181.53	182.79	138.39	1,061,200
2019-05-15	181.90	183.71	181.26	181.83	137.66	995,600
2019-05-14	182.48	184.87	182.11	183.29	138.77	1,621,900
2019-05-13	181.00	183.63	180.80	182.30	138.02	1,720,500
2019-05-10	179.90	183.03	179.39	182.94	138.50	1,533,000
2019-05-09	176.78	181.13	176.53	180.01	136.28	1,563,600
2019-05-08	178.47	179.81	177.18	178.22	134.93	1,549,300
2019-05-07	177.10	180.96	177.10	178.11	134.85	2,517,800
2019-05-06	171.01	178.45	171.01	178.15	134.88	1,617,900
2019-05-03	172.97	174.30	172.31	173.91	131.67	1,872,700
2019-05-02	174.92	174.92	172.56	172.80	130.83	2,503,900
2019-05-01	174.71	176.33	171.50	175.30	132.72	2,580,900
2019-04-30	177.83	178.98	177.09	178.90	135.44	1,828,400
2019-04-29	178.61	179.57	176.60	177.53	134.41	2,537,100
2019-04-26	177.74	179.98	177.74	179.01	135.53	1,658,400
2019-04-25	175.51	178.23	175.18	178.01	134.77	1,210,100
2019-04-24	174.35	176.26	174.25	176.21	133.41	1,537,500
2019-04-23	174.80	175.45	173.56	174.79	132.33	1,403,500
2019-04-22	175.41	176.00	174.36	174.78	132.32	1,498,400
2019-04-18	177.73	179.14	175.93	176.36	133.52	2,021,800
2019-04-17	173.92	177.14	173.92	176.92	133.94	2,247,400
2019-04-16	174.29	174.62	173.09	173.92	131.67	1,281,800
2019-04-15	172.94	174.44	172.56	173.40	131.28	1,149,200
2019-04-12	172.15	173.60	171.86	172.92	130.92	1,528,200
2019-04-11	170.77	171.50	170.05	170.54	129.11	1,081,900
2019-04-10	170.76	171.15	169.37	170.06	128.75	1,596,900
2019-04-09	171.48	172.48	169.40	170.76	129.28	1,639,600
2019-04-08	170.03	172.56	169.35	172.39	130.51	1,630,300
2019-04-05	169.70	170.60	168.99	170.09	128.77	1,668,100
2019-04-04	167.81	169.59	167.81	169.36	128.22	1,270,600
2019-04-03	168.27	170.61	167.82	168.44	127.52	1,767,300
2019-04-02	166.96	168.48	166.10	168.07	127.24	1,473,700
2019-04-01	165.66	166.79	164.75	166.55	126.09	1,346,700
2019-03-29	163.79	164.91	162.91	164.58	124.60	1,485,200
2019-03-28	162.72	163.05	161.05	162.76	123.22	1,557,600
2019-03-27	163.73	164.00	162.00	162.58	123.09	1,335,300
2019-03-26	164.94	165.58	163.69	164.15	124.28	1,850,400
2019-03-25	163.08	164.80	162.92	164.17	124.29	1,532,500
2019-03-22	162.15	164.44	161.40	163.32	123.65	2,894,900
2019-03-21	164.45	165.54	163.02	164.33	124.41	1,839,500
2019-03-20	168.39	168.60	164.58	164.79	124.76	2,300,100
2019-03-19	169.94	170.83	168.00	168.73	127.74	1,816,400
2019-03-18	170.58	171.37	169.51	169.89	128.62	1,834,000
2019-03-15	167.95	170.90	167.43	170.14	128.81	2,967,700
2019-03-14	169.50	169.69	166.88	168.43	127.52	2,421,800
2019-03-13	170.89	171.81	168.11	169.69	128.47	2,159,200
2019-03-12	171.27	171.52	170.11	170.37	128.99	2,022,700
2019-03-11	171.52	172.74	170.60	170.82	129.33	1,727,500
2019-03-08	171.37	171.98	170.45	171.54	129.87	1,833,000
2019-03-07	173.19	173.78	171.39	172.50	130.60	2,612,400
2019-03-06	176.17	176.62	173.96	174.25	131.36	1,840,000

← NewerPage 32 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.