Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	150.02	151.22	149.55	150.88	108.26	1,759,000
2017-12-20	150.77	150.91	148.12	149.44	107.22	1,523,000
2017-12-19	151.96	152.10	150.07	150.16	107.74	1,176,200
2017-12-18	152.28	152.67	150.80	151.28	108.55	1,400,300
2017-12-15	150.69	151.80	150.00	151.07	108.39	2,241,300
2017-12-14	152.26	152.60	150.04	150.42	107.93	2,215,300
2017-12-13	153.10	153.55	151.35	151.61	108.78	1,285,900
2017-12-12	152.56	153.65	152.20	153.03	109.80	1,327,000
2017-12-11	153.20	153.68	152.22	152.71	109.57	1,019,900
2017-12-08	152.67	153.02	151.01	152.82	109.65	1,494,400
2017-12-07	152.50	153.49	150.29	152.07	109.11	1,489,500
2017-12-06	152.38	153.20	149.69	152.75	109.13	1,431,900
2017-12-05	153.52	155.29	151.58	152.11	108.67	2,130,100
2017-12-04	153.50	154.03	150.98	153.41	109.60	2,446,300
2017-12-01	151.46	152.14	148.40	150.79	107.73	2,808,000
2017-11-30	148.26	151.85	147.84	149.54	106.83	2,434,800
2017-11-29	145.85	149.29	145.76	147.83	105.61	2,558,000
2017-11-28	142.45	145.21	141.71	145.12	103.68	1,371,700
2017-11-27	142.28	143.42	141.99	142.07	101.50	1,060,100
2017-11-24	142.29	142.95	141.64	141.86	101.35	312,200
2017-11-22	143.29	143.29	140.51	141.87	101.35	1,040,100
2017-11-21	142.72	143.99	141.64	142.58	101.86	1,077,700
2017-11-20	140.11	142.64	139.75	141.90	101.37	1,137,800
2017-11-17	139.57	140.13	139.04	139.49	99.653	924,200
2017-11-16	140.38	140.61	139.26	140.09	100.08	740,800
2017-11-15	139.72	141.44	139.51	139.67	99.782	1,017,300
2017-11-14	139.68	141.04	138.93	140.20	100.16	1,267,500
2017-11-13	137.72	140.35	137.51	140.15	100.12	1,142,100
2017-11-10	138.18	139.00	137.56	137.88	98.503	750,200
2017-11-09	137.34	138.16	136.35	138.04	98.617	764,000
2017-11-08	137.56	138.15	137.24	137.60	98.303	796,800
2017-11-07	138.39	139.44	136.85	137.55	98.267	755,500
2017-11-06	139.68	139.90	137.67	138.16	98.703	1,079,900
2017-11-03	139.53	141.07	139.41	140.06	100.06	1,720,400
2017-11-02	136.15	140.57	136.01	140.30	100.23	1,553,800
2017-11-01	137.99	138.29	135.61	136.14	97.260	1,002,400
2017-10-31	136.21	137.62	135.87	137.17	97.996	1,186,900
2017-10-30	136.88	137.46	136.09	136.11	97.238	1,244,200
2017-10-27	135.89	137.86	134.09	137.55	98.267	1,921,500
2017-10-26	134.60	137.00	132.77	136.60	97.589	1,782,900
2017-10-25	134.00	134.36	132.33	133.85	95.624	1,829,100
2017-10-24	134.80	134.90	133.64	134.07	95.781	1,498,100
2017-10-23	135.00	135.34	134.37	134.61	96.167	1,038,900
2017-10-20	135.54	135.63	134.70	135.13	96.538	1,179,500
2017-10-19	135.86	135.86	134.37	134.95	96.410	1,141,000
2017-10-18	136.36	136.75	135.52	136.37	97.424	1,002,100
2017-10-17	137.51	137.51	136.03	136.19	97.296	1,259,600
2017-10-16	137.61	137.99	136.97	137.52	98.246	763,300
2017-10-13	137.57	138.27	136.81	137.31	98.096	1,737,300
2017-10-12	137.20	137.90	136.55	137.71	98.381	966,600
2017-10-11	136.83	137.70	136.40	137.19	98.010	1,058,900
2017-10-10	138.48	138.49	136.25	137.23	98.039	1,114,800
2017-10-09	137.03	138.39	136.37	137.99	98.582	813,900
2017-10-06	138.13	138.39	135.73	137.20	98.017	1,575,700
2017-10-05	137.24	138.34	136.24	138.02	98.603	988,800
2017-10-04	137.02	137.29	136.39	136.88	97.789	1,010,400
2017-10-03	136.37	137.45	134.79	137.33	98.110	1,364,000
2017-10-02	135.73	136.52	135.25	136.40	97.446	821,700
2017-09-29	135.87	136.26	135.17	135.68	96.931	1,071,300
2017-09-28	134.54	136.02	133.93	135.86	97.060	1,222,900

← NewerPage 38 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.