Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	176.17	176.62	173.96	174.25	131.36	1,840,000
2019-03-05	181.01	181.80	175.32	175.99	132.67	2,014,100
2019-03-04	183.41	183.66	179.07	180.30	135.92	2,357,400
2019-03-01	182.45	183.97	182.01	182.59	137.64	1,896,600
2019-02-28	180.45	183.12	180.43	181.91	137.13	2,130,800
2019-02-27	177.85	180.25	177.32	179.86	135.58	1,762,300
2019-02-26	177.60	179.49	177.12	178.11	134.26	1,742,500
2019-02-25	178.83	180.42	177.35	177.49	133.80	1,935,900
2019-02-22	176.51	178.16	176.08	178.06	134.23	1,350,100
2019-02-21	175.41	176.57	175.04	176.49	133.04	1,955,100
2019-02-20	174.30	175.76	172.76	175.59	132.37	2,197,700
2019-02-19	175.26	176.50	174.08	174.30	131.39	1,611,000
2019-02-15	176.60	177.80	173.90	175.40	132.22	3,069,600
2019-02-14	181.00	181.04	176.62	177.40	133.73	2,898,300
2019-02-13	179.17	181.41	179.01	180.40	135.99	2,249,500
2019-02-12	178.03	180.66	177.55	178.93	134.88	1,414,800
2019-02-11	178.55	179.15	177.20	177.32	133.67	1,086,000
2019-02-08	176.95	179.12	176.51	178.20	134.33	1,360,000
2019-02-07	176.36	177.24	173.70	177.23	133.60	1,732,200
2019-02-06	178.14	178.60	176.81	177.76	134.00	1,643,300
2019-02-05	179.58	180.13	176.48	178.78	134.77	2,605,300
2019-02-04	183.14	183.77	175.58	181.54	136.85	2,399,200
2019-02-01	182.98	185.22	182.30	183.44	138.28	1,495,900
2019-01-31	179.73	182.54	179.03	182.28	137.41	1,824,200
2019-01-30	181.26	182.84	179.81	180.37	135.97	1,547,300
2019-01-29	184.81	185.09	180.24	181.19	136.59	1,345,400
2019-01-28	185.52	186.48	184.60	184.96	139.43	1,100,300
2019-01-25	187.15	188.08	185.52	185.94	140.17	1,508,500
2019-01-24	187.57	187.59	185.65	186.32	140.45	1,466,900
2019-01-23	186.54	188.04	185.61	187.82	141.58	1,317,400
2019-01-22	183.17	186.94	182.94	186.33	140.46	1,677,500
2019-01-18	182.26	184.00	180.81	183.43	138.28	1,528,300
2019-01-17	182.03	182.93	180.84	181.26	136.64	1,543,400
2019-01-16	182.70	183.72	181.77	182.29	137.42	1,097,200
2019-01-15	177.49	182.73	177.49	181.96	137.17	1,486,800
2019-01-14	178.88	180.22	177.85	178.67	134.69	1,688,400
2019-01-11	178.05	180.62	177.35	180.55	136.10	1,326,500
2019-01-10	177.64	180.26	177.21	179.85	135.58	2,585,100
2019-01-09	182.08	182.50	177.75	178.56	134.60	2,993,000
2019-01-08	185.12	185.35	180.56	182.66	137.69	1,596,000
2019-01-07	183.13	185.33	182.90	183.75	138.52	1,544,400
2019-01-04	183.52	185.31	181.16	184.68	139.22	2,250,800
2019-01-03	185.30	187.62	181.15	181.50	136.82	2,274,100
2019-01-02	186.46	187.83	184.72	185.58	139.90	1,771,500
2018-12-31	186.81	188.45	185.81	188.12	141.81	1,459,600
2018-12-28	185.72	188.08	183.71	186.11	140.30	1,315,400
2018-12-27	179.50	184.57	178.09	184.32	138.95	1,847,200
2018-12-26	177.12	182.42	174.50	182.32	136.12	1,827,700
2018-12-24	181.46	183.00	176.60	176.62	131.86	1,211,000
2018-12-21	184.09	189.33	181.68	182.65	136.37	4,926,700
2018-12-20	185.51	187.96	183.89	184.90	138.05	2,657,900
2018-12-19	182.55	188.55	181.72	185.53	138.52	2,850,700
2018-12-18	186.41	187.99	181.49	182.79	136.47	2,152,000
2018-12-17	187.31	188.80	184.90	185.59	138.56	1,925,300
2018-12-14	186.87	188.37	185.64	187.64	140.09	1,606,900
2018-12-13	188.08	188.92	185.87	187.94	140.32	1,908,300
2018-12-12	191.43	192.89	188.41	188.57	140.79	2,265,700
2018-12-11	192.14	192.66	188.51	189.51	141.49	2,745,600
2018-12-10	186.70	190.74	185.21	190.35	142.11	1,946,900
2018-12-07	188.81	191.39	186.19	187.11	139.70	1,821,000

← NewerPage 33 of 79 · 4,733 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.