Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	125.33	127.36	125.33	126.30	89.766	611,400
2017-06-30	125.44	125.64	124.73	125.24	89.013	1,053,800
2017-06-29	127.70	127.96	124.37	125.04	88.871	1,106,600
2017-06-28	125.33	127.10	125.05	126.77	90.100	989,000
2017-06-27	123.98	124.98	123.37	124.62	88.572	1,208,200
2017-06-26	124.17	124.61	123.10	123.65	87.883	865,700
2017-06-23	124.38	124.78	123.84	124.12	88.217	1,085,600
2017-06-22	124.50	124.86	123.88	124.06	88.174	871,500
2017-06-21	126.71	126.71	124.49	124.90	88.771	1,595,000
2017-06-20	127.45	127.45	125.79	126.07	89.603	1,330,800
2017-06-19	126.21	127.74	126.21	127.44	90.577	795,200
2017-06-16	126.58	127.16	123.40	126.18	89.681	1,585,200
2017-06-15	126.50	126.90	126.14	126.78	90.108	1,381,600
2017-06-14	125.55	127.66	125.11	127.32	90.491	1,587,500
2017-06-13	125.80	126.45	125.58	126.07	89.603	2,221,500
2017-06-12	124.42	125.94	124.36	125.59	89.262	2,344,100
2017-06-09	121.93	124.44	121.60	124.39	88.409	1,823,200
2017-06-08	119.97	122.50	119.66	122.29	86.916	2,041,700
2017-06-07	116.76	119.98	116.76	119.41	84.869	1,522,600
2017-06-06	118.03	118.13	116.82	117.22	82.844	1,090,200
2017-06-05	116.63	118.60	116.63	118.19	83.529	1,159,200
2017-06-02	117.62	118.05	116.62	116.93	82.639	1,119,800
2017-06-01	117.53	117.82	116.81	117.82	83.268	1,078,600
2017-05-31	117.50	117.50	116.55	117.29	82.893	1,378,800
2017-05-30	117.42	117.81	116.67	117.20	82.830	930,600
2017-05-26	118.18	118.44	117.56	117.98	83.381	720,700
2017-05-25	117.71	118.39	117.31	118.07	83.444	1,151,600
2017-05-24	118.23	118.42	117.43	117.77	83.232	975,900
2017-05-23	117.00	118.48	116.35	118.20	83.536	1,026,100
2017-05-22	117.37	117.48	116.41	116.91	82.625	1,257,700
2017-05-19	116.09	117.00	115.43	116.83	82.568	2,711,500
2017-05-18	115.41	116.41	115.24	115.76	81.812	1,486,800
2017-05-17	115.81	116.25	114.88	115.12	81.360	1,580,300
2017-05-16	117.25	117.67	116.58	116.68	82.462	1,185,200
2017-05-15	116.31	117.97	116.25	117.25	82.865	1,568,900
2017-05-12	116.57	116.98	116.08	116.17	82.102	1,140,500
2017-05-11	116.75	117.17	115.35	116.79	82.540	1,146,900
2017-05-10	117.50	117.76	116.17	117.05	82.724	1,199,100
2017-05-09	116.83	118.29	116.55	117.64	83.141	1,696,900
2017-05-08	118.51	118.94	116.68	117.10	82.759	1,773,200
2017-05-05	119.04	119.04	117.81	118.76	83.932	1,291,000
2017-05-04	118.86	119.18	117.79	118.64	83.847	1,727,300
2017-05-03	117.31	118.98	116.93	118.03	83.416	1,825,400
2017-05-02	116.76	117.61	116.48	117.26	82.872	1,219,600
2017-05-01	116.55	117.07	116.13	116.64	82.434	1,375,300
2017-04-28	115.29	116.34	115.11	116.19	82.116	1,904,600
2017-04-27	118.25	118.25	114.82	115.12	81.360	4,256,600
2017-04-26	120.00	120.73	119.29	120.04	84.837	1,252,500
2017-04-25	120.23	120.69	119.42	119.94	84.766	1,627,300
2017-04-24	120.66	120.79	119.44	119.76	84.639	1,094,300
2017-04-21	119.00	119.50	118.30	118.77	83.939	1,301,800
2017-04-20	117.89	119.27	117.17	119.11	84.179	1,217,200
2017-04-19	117.60	118.03	116.99	117.17	82.808	1,033,200
2017-04-18	116.97	117.54	116.21	117.10	82.759	848,600
2017-04-17	116.33	117.53	115.37	117.44	82.999	936,900
2017-04-13	116.55	116.97	115.82	115.87	81.890	971,100
2017-04-12	116.58	117.36	116.23	116.62	82.420	1,608,500
2017-04-11	116.95	117.18	116.02	117.07	82.738	1,285,000
2017-04-10	117.85	118.53	117.00	117.09	82.752	1,006,500
2017-04-07	117.01	118.47	117.01	117.99	83.388	1,203,300

← NewerPage 40 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.