Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	188.00	189.16	183.43	189.02	140.60	2,886,000
2018-12-04	188.73	189.28	186.51	188.20	139.99	2,626,200
2018-12-03	190.10	191.96	186.32	188.11	139.92	2,571,300
2018-11-30	187.62	190.77	187.41	190.08	141.39	3,245,900
2018-11-29	186.45	189.40	184.10	188.91	140.52	2,697,500
2018-11-28	192.58	192.93	186.30	187.11	139.18	3,366,200
2018-11-27	191.15	194.48	191.08	194.15	144.41	1,684,100
2018-11-26	190.00	192.14	189.95	191.52	142.46	1,742,200
2018-11-23	189.42	189.86	188.21	189.31	140.81	1,084,900
2018-11-21	192.73	193.09	190.00	190.01	141.34	1,834,000
2018-11-20	194.50	194.82	190.62	192.16	142.93	2,652,900
2018-11-19	195.60	197.08	194.41	195.61	145.50	2,029,700
2018-11-16	191.09	196.17	190.81	195.61	145.50	2,286,900
2018-11-15	187.10	191.64	186.67	191.56	142.49	3,680,000
2018-11-14	188.17	190.21	185.69	188.06	139.88	3,257,400
2018-11-13	187.20	187.89	185.60	187.33	139.34	2,683,500
2018-11-12	189.13	190.19	186.23	186.45	138.69	2,446,300
2018-11-09	189.60	190.43	187.26	189.74	141.13	2,460,000
2018-11-08	188.62	189.81	187.87	189.43	140.90	2,188,000
2018-11-07	187.76	188.74	185.98	188.69	140.35	3,069,300
2018-11-06	186.23	188.49	185.99	186.40	138.65	2,595,400
2018-11-05	184.54	186.76	184.22	185.50	137.98	3,390,200
2018-11-02	184.61	186.66	182.97	183.86	136.76	1,795,800
2018-11-01	183.76	186.59	183.06	183.75	136.68	3,398,300
2018-10-31	183.00	185.11	182.08	183.24	136.30	3,117,800
2018-10-30	180.51	182.71	179.56	182.47	135.73	1,750,900
2018-10-29	180.43	181.98	177.05	179.39	133.44	1,518,700
2018-10-26	176.83	180.88	176.22	178.64	132.88	2,027,000
2018-10-25	182.32	182.32	175.27	177.47	132.01	2,932,600
2018-10-24	180.10	183.67	179.37	181.08	134.69	1,810,600
2018-10-23	178.26	181.87	178.26	180.80	134.48	1,534,900
2018-10-22	183.27	183.27	180.79	181.22	134.80	1,477,900
2018-10-19	180.85	183.79	180.62	182.65	135.86	1,735,600
2018-10-18	181.28	183.20	180.75	181.92	135.32	1,497,100
2018-10-17	178.89	181.60	177.10	181.32	134.87	1,748,600
2018-10-16	174.45	178.27	174.01	178.06	132.45	1,626,600
2018-10-15	175.83	176.18	173.55	173.82	129.29	1,534,400
2018-10-12	176.42	177.55	173.28	176.50	131.29	1,766,700
2018-10-11	179.86	180.57	174.36	176.03	130.94	3,358,700
2018-10-10	181.91	182.48	179.48	180.25	134.08	2,406,400
2018-10-09	180.00	182.09	179.81	181.16	134.75	1,543,700
2018-10-08	181.43	181.63	179.85	180.91	134.57	1,227,900
2018-10-05	180.95	182.97	180.95	181.69	135.15	1,672,400
2018-10-04	175.72	181.73	175.45	180.51	134.27	2,360,800
2018-10-03	175.57	176.13	174.48	175.45	130.51	1,128,200
2018-10-02	174.14	174.74	172.55	174.50	129.80	1,704,200
2018-10-01	171.35	174.29	170.49	174.25	129.61	1,041,900
2018-09-28	171.20	172.17	170.04	170.21	126.61	1,439,800
2018-09-27	173.12	174.04	171.85	171.93	127.89	1,017,100
2018-09-26	173.60	174.38	172.40	173.00	128.68	1,403,600
2018-09-25	175.11	175.40	173.13	173.60	129.13	1,459,400
2018-09-24	174.95	175.86	174.13	174.75	129.98	1,247,000
2018-09-21	174.71	175.36	173.65	175.12	130.26	2,100,200
2018-09-20	174.49	174.94	173.37	174.38	129.71	912,400
2018-09-19	173.00	173.86	171.96	173.61	129.14	1,156,600
2018-09-18	171.53	172.97	171.53	172.40	128.24	1,122,500
2018-09-17	172.68	173.25	171.65	171.84	127.82	944,900
2018-09-14	172.83	173.92	172.45	173.15	128.79	886,200
2018-09-13	171.74	173.37	171.58	172.31	128.17	1,101,400
2018-09-12	172.44	173.00	170.31	171.65	127.68	1,010,800

← NewerPage 34 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.