Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	164.31	166.97	163.63	164.50	121.37	1,186,100
2018-03-20	164.29	165.82	163.98	164.18	121.14	964,300
2018-03-19	165.07	165.57	162.09	163.54	120.67	1,381,300
2018-03-16	165.40	166.90	163.61	165.12	121.83	7,742,200
2018-03-15	163.01	167.38	160.82	165.39	122.03	2,200,400
2018-03-14	165.65	165.99	162.39	162.95	120.23	2,255,200
2018-03-13	169.06	169.86	164.23	164.81	121.60	2,304,000
2018-03-12	171.13	171.65	167.85	169.18	124.83	1,774,800
2018-03-09	169.76	171.71	168.81	171.42	126.48	1,949,100
2018-03-08	168.69	169.23	166.93	168.44	124.28	1,560,000
2018-03-07	168.02	168.83	166.04	168.58	123.87	1,358,100
2018-03-06	169.07	170.30	166.46	169.59	124.61	1,610,300
2018-03-05	165.35	170.13	164.90	168.49	123.80	1,946,000
2018-03-02	161.56	166.39	161.56	166.26	122.16	1,605,000
2018-03-01	166.37	166.99	161.28	162.26	119.23	1,415,400
2018-02-28	166.78	168.82	165.63	166.16	122.09	1,620,000
2018-02-27	167.24	169.52	166.50	166.69	122.48	1,583,600
2018-02-26	164.52	166.95	163.60	166.90	122.63	1,213,900
2018-02-23	161.20	164.08	161.15	164.02	120.52	972,300
2018-02-22	162.46	163.38	160.03	160.53	117.95	1,224,100
2018-02-21	163.11	164.81	161.73	161.78	118.87	1,120,500
2018-02-20	161.73	164.66	161.52	163.35	120.03	1,435,400
2018-02-16	164.68	165.35	161.78	162.38	119.31	1,449,000
2018-02-15	162.77	165.21	161.61	165.11	121.32	1,595,400
2018-02-14	159.07	162.55	158.77	162.15	119.14	1,789,600
2018-02-13	159.00	161.17	158.16	160.16	117.68	1,238,300
2018-02-12	157.33	161.29	157.25	160.13	117.66	1,991,400
2018-02-09	154.26	157.92	152.50	156.85	115.25	2,623,800
2018-02-08	160.25	160.87	152.93	153.04	112.45	2,739,600
2018-02-07	158.67	162.00	156.85	159.93	117.51	2,725,600
2018-02-06	153.20	157.76	149.38	157.65	115.84	4,348,400
2018-02-05	158.99	160.79	153.88	153.96	113.13	3,687,700
2018-02-02	160.12	163.00	158.95	159.11	116.91	3,012,900
2018-02-01	155.40	159.09	153.86	158.91	116.76	2,357,300
2018-01-31	152.91	155.32	152.91	153.48	112.77	2,947,700
2018-01-30	153.00	154.52	152.23	153.33	112.66	1,506,100
2018-01-29	155.28	156.49	153.38	153.45	112.75	1,223,400
2018-01-26	154.56	155.54	153.71	155.16	114.01	1,131,300
2018-01-25	154.99	155.19	153.28	154.17	113.28	1,228,100
2018-01-24	154.30	155.86	153.17	154.99	113.88	1,048,400
2018-01-23	155.70	156.02	153.84	154.25	113.34	842,700
2018-01-22	154.06	155.45	153.71	155.45	114.22	910,700
2018-01-19	153.01	154.44	152.50	154.28	113.36	1,558,800
2018-01-18	152.04	152.78	151.72	152.21	111.84	1,140,900
2018-01-17	153.24	153.98	151.26	151.45	111.28	1,470,000
2018-01-16	154.14	155.15	151.40	152.20	111.83	1,304,100
2018-01-12	153.02	153.32	151.93	152.73	112.22	1,108,900
2018-01-11	153.09	153.35	151.51	152.81	112.28	1,056,100
2018-01-10	152.96	154.34	151.90	152.90	112.35	1,182,900
2018-01-09	151.50	153.16	151.32	152.63	112.15	944,800
2018-01-08	150.73	152.71	150.26	151.73	111.49	1,118,100
2018-01-05	148.49	149.77	148.25	149.65	109.96	953,900
2018-01-04	148.29	150.34	147.62	148.68	109.25	1,551,000
2018-01-03	144.34	147.31	143.68	147.11	108.09	1,340,500
2018-01-02	146.12	146.66	144.42	144.79	106.39	1,080,900
2017-12-29	146.47	148.07	146.01	146.05	107.31	879,500
2017-12-28	146.46	146.48	145.55	146.31	107.51	848,500
2017-12-27	145.73	146.83	144.84	145.95	107.24	1,267,600
2017-12-26	148.63	149.29	147.85	148.94	106.87	1,545,000
2017-12-22	151.12	151.31	148.73	148.98	106.89	1,164,000

← NewerPage 37 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.