Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	174.49	174.62	172.87	173.03	128.71	1,082,200
2018-09-10	174.62	175.58	174.09	174.10	129.50	1,071,100
2018-09-07	172.57	174.26	172.35	173.78	129.26	1,399,100
2018-09-06	172.08	174.06	171.30	173.50	128.53	1,470,700
2018-09-05	176.95	177.36	170.85	171.29	126.90	2,587,500
2018-09-04	174.73	177.07	174.73	177.05	131.16	1,721,900
2018-08-31	172.98	175.00	172.75	174.73	129.45	1,391,700
2018-08-30	171.88	173.48	171.52	173.31	128.39	1,229,600
2018-08-29	169.45	172.22	169.28	172.17	127.55	1,638,800
2018-08-28	170.64	171.14	169.29	169.60	125.64	1,046,900
2018-08-27	169.98	171.96	169.93	170.58	126.37	1,337,500
2018-08-24	168.03	169.46	167.20	169.32	125.44	909,000
2018-08-23	166.90	168.70	166.90	167.67	124.21	1,048,200
2018-08-22	166.56	167.71	166.40	166.89	123.64	707,300
2018-08-21	169.40	169.88	167.00	167.36	123.99	1,439,500
2018-08-20	169.35	170.49	169.21	169.68	125.70	900,700
2018-08-17	168.68	170.11	167.70	169.38	125.48	1,729,300
2018-08-16	168.86	169.55	168.01	168.48	124.81	1,311,300
2018-08-15	165.86	167.94	165.63	167.67	124.21	1,651,000
2018-08-14	164.00	166.54	163.97	166.31	123.21	1,208,100
2018-08-13	163.99	166.08	163.62	163.95	121.46	1,161,900
2018-08-10	162.26	164.20	161.77	163.92	121.44	1,146,200
2018-08-09	163.69	163.88	162.71	162.97	120.73	886,900
2018-08-08	163.40	164.18	162.07	163.74	121.30	1,187,800
2018-08-07	162.65	163.85	162.09	163.42	121.07	1,011,800
2018-08-06	161.63	162.57	161.32	161.87	119.92	1,106,600
2018-08-03	161.17	162.35	159.99	161.63	119.74	959,300
2018-08-02	161.43	162.20	158.86	161.04	119.30	1,350,500
2018-08-01	159.86	163.59	159.07	161.43	119.59	1,529,900
2018-07-31	161.49	161.88	158.35	159.12	117.88	1,547,400
2018-07-30	165.50	165.77	160.79	161.21	119.43	1,267,200
2018-07-27	166.00	166.90	165.39	165.49	122.60	1,530,500
2018-07-26	171.89	171.99	166.26	166.46	123.32	2,283,100
2018-07-25	168.00	169.91	167.85	169.52	125.59	1,657,000
2018-07-24	168.96	169.53	167.67	168.46	124.80	1,403,300
2018-07-23	169.00	169.73	168.03	169.30	125.42	1,314,700
2018-07-20	168.38	169.15	167.33	169.00	125.20	979,400
2018-07-19	170.79	171.48	168.79	168.85	125.09	1,290,600
2018-07-18	169.46	171.49	169.10	171.02	126.70	1,029,200
2018-07-17	168.22	169.18	167.32	169.02	125.22	889,000
2018-07-16	166.83	168.47	166.15	168.22	124.62	721,000
2018-07-13	166.96	167.18	165.13	166.91	123.65	1,021,100
2018-07-12	166.44	167.40	164.99	166.70	123.50	1,236,300
2018-07-11	162.87	165.79	162.17	165.43	122.56	1,407,600
2018-07-10	163.64	164.89	162.55	164.17	121.62	1,399,700
2018-07-09	161.21	163.80	161.00	163.53	121.15	1,651,900
2018-07-06	160.08	161.53	159.51	160.43	118.85	1,574,300
2018-07-05	161.44	161.88	159.36	160.30	118.76	1,334,500
2018-07-03	164.00	165.65	160.76	161.12	119.36	512,000
2018-07-02	163.48	164.06	162.98	163.99	121.49	917,800
2018-06-29	164.67	165.93	163.85	163.92	121.44	1,686,700
2018-06-28	163.62	165.00	162.39	163.86	121.39	1,100,000
2018-06-27	163.02	166.44	162.51	163.19	120.90	1,406,900
2018-06-26	166.86	168.55	165.20	165.55	122.64	1,646,300
2018-06-25	168.20	168.20	165.15	166.49	123.34	1,327,000
2018-06-22	168.84	169.97	167.79	168.42	124.77	1,967,000
2018-06-21	167.03	168.77	165.12	168.22	124.62	1,408,000
2018-06-20	167.87	168.87	167.09	167.21	123.87	1,231,600
2018-06-19	167.85	168.72	166.40	166.96	123.69	2,017,400
2018-06-18	169.00	169.72	168.38	169.20	125.35	1,117,200

← NewerPage 35 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.