Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	133.43	134.98	133.24	134.53	96.110	1,221,200
2017-09-26	134.21	134.38	132.82	133.09	95.081	927,500
2017-09-25	134.28	134.63	132.59	134.30	95.945	735,900
2017-09-22	132.93	134.36	132.86	134.17	95.852	770,700
2017-09-21	133.43	134.16	133.06	133.80	95.588	766,600
2017-09-20	132.00	134.24	131.96	133.80	95.588	1,442,700
2017-09-19	131.51	132.90	131.27	131.81	94.166	1,635,500
2017-09-18	130.86	131.95	130.37	131.30	93.802	1,494,800
2017-09-15	131.98	132.34	130.92	131.29	93.795	1,670,600
2017-09-14	131.18	132.17	130.82	132.12	94.388	1,591,900
2017-09-13	130.09	130.89	129.71	130.87	93.495	1,036,100
2017-09-12	128.98	130.15	128.61	130.06	92.916	795,300
2017-09-11	129.12	129.75	128.51	128.80	92.016	1,056,600
2017-09-08	125.86	129.09	125.52	128.04	91.473	1,034,700
2017-09-07	128.02	128.61	124.92	125.74	89.830	1,131,700
2017-09-06	125.83	129.31	125.48	128.42	91.273	1,886,800
2017-09-05	125.98	126.30	124.51	125.46	89.169	1,540,700
2017-09-01	125.63	126.57	125.59	126.25	89.731	842,800
2017-08-31	126.61	126.61	125.75	125.80	89.411	1,034,700
2017-08-30	126.41	126.99	125.94	126.06	89.596	1,202,300
2017-08-29	126.26	126.60	125.60	126.38	89.823	955,900
2017-08-28	127.63	127.77	126.51	126.93	90.214	669,800
2017-08-25	126.29	127.70	126.05	127.10	90.335	1,578,800
2017-08-24	126.07	126.62	125.65	125.92	89.496	1,326,500
2017-08-23	125.95	126.56	125.46	125.95	89.518	1,499,600
2017-08-22	125.58	126.70	125.11	126.37	89.816	1,136,900
2017-08-21	125.34	125.67	123.88	125.28	89.041	728,900
2017-08-18	124.92	126.18	124.70	125.39	89.120	1,048,000
2017-08-17	126.43	126.81	125.24	125.36	89.098	1,008,800
2017-08-16	126.34	127.35	126.06	126.22	89.709	895,100
2017-08-15	125.21	126.43	124.72	125.92	89.496	1,047,600
2017-08-14	124.01	124.98	123.73	124.68	88.615	726,200
2017-08-11	124.87	125.00	123.05	123.26	87.606	650,800
2017-08-10	125.71	126.08	124.07	124.19	88.267	1,075,700
2017-08-09	124.32	126.43	124.00	126.19	89.688	1,416,500
2017-08-08	124.78	125.52	124.46	124.76	88.672	776,300
2017-08-07	126.16	126.79	124.92	124.97	88.821	979,100
2017-08-04	125.78	126.09	124.70	125.83	89.432	1,222,800
2017-08-03	124.34	125.18	124.01	124.99	88.835	1,360,500
2017-08-02	123.28	124.24	123.19	124.16	88.245	1,331,300
2017-08-01	123.65	124.06	120.32	123.79	87.982	1,903,300
2017-07-31	121.78	123.13	121.37	122.62	87.151	1,635,900
2017-07-28	121.25	121.78	120.52	121.28	86.198	1,401,600
2017-07-27	121.84	122.30	120.52	121.36	86.255	1,349,600
2017-07-26	121.75	123.13	121.42	121.83	86.589	1,343,100
2017-07-25	121.34	122.25	120.69	121.89	86.632	1,319,100
2017-07-24	120.90	121.11	120.12	120.42	85.587	1,142,600
2017-07-21	120.49	122.37	120.49	121.00	85.999	1,648,900
2017-07-20	120.18	120.80	119.30	120.56	85.687	1,294,100
2017-07-19	120.78	120.97	119.86	120.17	85.410	1,630,500
2017-07-18	120.07	120.87	119.57	120.56	85.687	915,200
2017-07-17	120.49	121.42	120.39	120.64	85.744	2,123,500
2017-07-14	122.71	123.15	119.76	120.57	85.694	2,559,500
2017-07-13	123.47	124.00	123.28	123.39	87.698	1,570,300
2017-07-12	123.85	124.19	123.09	123.39	87.698	1,222,700
2017-07-11	124.11	124.68	122.97	123.16	87.535	941,000
2017-07-10	124.50	125.13	124.06	124.11	88.210	958,900
2017-07-07	124.39	125.22	122.90	124.83	88.722	1,150,600
2017-07-06	125.95	126.57	123.67	123.69	87.911	1,426,800
2017-07-05	126.20	126.58	125.07	125.95	89.518	1,025,600

← NewerPage 39 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.