Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	168.10	170.40	167.21	169.83	125.82	2,074,800
2018-06-14	170.79	172.21	168.17	168.86	125.10	1,684,600
2018-06-13	170.28	171.67	169.12	170.48	126.30	1,547,600
2018-06-12	170.34	170.90	168.66	170.22	126.10	1,217,600
2018-06-11	171.25	171.43	169.64	170.63	126.41	1,449,900
2018-06-08	171.41	171.69	169.69	170.97	126.66	1,428,100
2018-06-07	173.49	173.76	170.80	171.74	127.23	1,926,900
2018-06-06	171.21	174.36	170.72	173.54	128.05	2,257,300
2018-06-05	169.08	170.79	169.08	170.46	125.77	2,619,300
2018-06-04	167.67	170.48	167.52	170.30	125.65	1,984,800
2018-06-01	164.41	167.80	163.77	167.53	123.61	1,690,200
2018-05-31	165.04	165.78	162.50	162.90	120.19	3,657,500
2018-05-30	159.60	166.14	158.70	165.49	122.11	2,422,500
2018-05-29	158.47	159.54	157.35	158.68	117.08	1,862,200
2018-05-25	159.40	159.99	158.50	159.60	117.76	1,106,700
2018-05-24	158.68	160.12	157.21	160.01	118.06	1,473,300
2018-05-23	159.83	160.19	158.14	160.11	118.14	1,026,700
2018-05-22	161.27	161.46	158.81	160.86	118.69	1,387,500
2018-05-21	160.15	161.87	160.01	161.38	119.07	982,500
2018-05-18	160.62	160.88	159.30	159.78	117.89	1,923,800
2018-05-17	160.33	160.91	159.40	160.70	118.57	1,090,900
2018-05-16	160.60	161.02	159.37	160.67	118.55	911,200
2018-05-15	160.73	161.37	159.27	160.45	118.39	1,232,100
2018-05-14	159.94	161.20	158.50	161.03	118.81	1,336,100
2018-05-11	159.83	160.00	158.50	159.29	117.53	1,194,900
2018-05-10	160.44	160.99	159.14	159.96	118.03	1,532,500
2018-05-09	158.74	161.84	157.40	161.47	119.14	1,307,300
2018-05-08	159.06	159.71	157.65	158.46	116.92	1,299,100
2018-05-07	159.41	160.08	158.35	159.22	117.48	1,231,900
2018-05-04	156.81	160.30	155.75	159.16	117.43	1,406,100
2018-05-03	155.70	158.40	153.90	157.02	115.86	2,097,000
2018-05-02	156.45	158.20	155.65	156.38	115.38	1,700,500
2018-05-01	157.56	158.34	154.40	156.50	115.47	1,962,600
2018-04-30	158.37	160.57	157.67	157.68	116.34	1,412,900
2018-04-27	157.91	159.31	155.66	157.36	116.11	1,590,700
2018-04-26	159.89	162.28	155.60	159.45	117.65	3,048,800
2018-04-25	161.75	162.11	159.85	161.08	118.85	1,447,500
2018-04-24	164.98	165.41	160.27	161.60	119.24	1,534,600
2018-04-23	164.96	165.32	163.19	164.20	121.15	1,342,600
2018-04-20	165.22	165.91	163.01	165.08	121.80	1,598,100
2018-04-19	165.62	166.55	163.91	164.47	121.35	1,336,600
2018-04-18	164.94	165.89	163.71	165.20	121.89	1,026,400
2018-04-17	164.80	166.65	164.56	164.76	121.57	1,590,000
2018-04-16	164.94	165.93	163.97	164.02	121.02	1,022,400
2018-04-13	165.38	165.46	162.30	163.42	120.58	1,025,600
2018-04-12	162.45	166.17	162.02	164.21	121.16	1,796,500
2018-04-11	162.02	162.53	160.49	161.26	118.98	1,301,200
2018-04-10	161.02	164.58	160.93	163.59	120.70	1,939,300
2018-04-09	158.72	162.43	158.11	159.18	117.45	1,449,700
2018-04-06	161.83	162.03	157.17	158.26	116.77	1,313,800
2018-04-05	161.91	164.11	160.76	162.99	120.26	1,810,100
2018-04-04	158.02	161.04	157.04	160.49	118.42	1,519,800
2018-04-03	157.26	160.97	156.73	160.57	118.48	1,932,000
2018-04-02	161.62	161.62	155.40	157.70	116.36	1,795,400
2018-03-29	158.52	162.00	156.68	161.74	119.34	3,926,300
2018-03-28	159.00	167.36	156.43	158.84	117.20	2,043,800
2018-03-27	161.77	163.85	157.60	159.00	117.32	1,835,600
2018-03-26	159.88	162.58	159.57	161.71	119.32	1,936,800
2018-03-23	160.49	161.64	157.98	158.12	116.67	2,120,400
2018-03-22	163.50	165.51	159.73	160.16	118.17	1,562,900

← NewerPage 36 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.