Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	117.67	118.44	117.07	117.81	83.261	938,300
2017-04-05	117.78	119.27	117.28	117.55	83.077	1,539,000
2017-04-04	117.39	118.23	116.83	117.27	82.879	1,669,100
2017-04-03	118.82	119.39	116.17	117.50	83.042	2,447,400
2017-03-31	119.23	120.10	118.53	118.80	83.960	1,753,400
2017-03-30	118.00	118.94	117.41	118.85	83.996	1,577,500
2017-03-29	118.51	118.87	117.80	118.50	83.748	921,200
2017-03-28	117.69	119.47	117.10	118.82	83.975	1,769,600
2017-03-27	118.64	119.19	117.57	118.24	83.565	1,358,800
2017-03-24	119.60	120.41	119.03	119.88	84.724	1,462,000
2017-03-23	119.36	120.53	118.97	119.19	84.236	1,844,000
2017-03-22	120.38	120.82	118.79	119.33	84.335	2,408,000
2017-03-21	124.43	124.87	120.16	120.28	85.006	2,522,000
2017-03-20	124.07	124.93	123.65	123.93	87.586	1,178,200
2017-03-17	125.00	125.60	124.29	124.59	88.052	2,756,400
2017-03-16	125.32	125.49	124.21	124.74	88.158	1,138,600
2017-03-15	125.15	125.15	124.07	124.74	88.158	1,272,000
2017-03-14	124.26	125.14	123.59	124.45	87.953	1,319,700
2017-03-13	124.14	125.16	123.71	124.83	88.222	1,893,600
2017-03-10	124.24	124.69	122.79	123.73	87.445	1,414,100
2017-03-09	123.36	124.19	123.01	123.81	87.501	1,359,700
2017-03-08	123.88	124.45	123.16	123.20	87.070	1,223,200
2017-03-07	123.71	124.04	123.20	123.56	86.858	1,362,900
2017-03-06	123.45	124.53	123.04	124.05	87.202	1,393,500
2017-03-03	124.34	124.72	123.55	124.05	87.202	1,096,900
2017-03-02	127.25	127.39	124.13	124.24	87.336	1,665,700
2017-03-01	123.01	127.60	122.67	127.00	89.276	2,336,300
2017-02-28	122.46	122.75	121.30	121.46	85.382	1,881,200
2017-02-27	122.62	123.30	121.00	122.83	86.345	1,279,100
2017-02-24	122.08	123.01	121.61	122.62	86.197	1,686,200
2017-02-23	122.58	123.50	121.58	122.52	86.127	1,399,200
2017-02-22	121.63	123.32	121.50	122.51	86.120	2,270,300
2017-02-21	122.41	123.40	120.87	121.05	85.094	1,385,700
2017-02-17	121.60	122.77	121.01	122.62	86.197	2,038,500
2017-02-16	122.11	122.56	120.86	121.83	85.642	1,180,600
2017-02-15	121.48	122.67	120.56	122.11	85.839	1,234,000
2017-02-14	121.44	121.60	120.25	121.01	85.065	1,208,100
2017-02-13	119.65	121.90	119.45	121.38	85.326	1,481,100
2017-02-10	118.94	119.45	118.51	118.98	83.638	1,130,100
2017-02-09	116.94	119.03	116.18	118.58	83.357	1,525,400
2017-02-08	118.36	118.52	115.60	116.57	81.944	2,019,100
2017-02-07	120.26	120.40	118.66	118.73	83.463	1,672,600
2017-02-06	119.50	119.90	119.05	119.81	84.222	1,120,000
2017-02-03	121.74	122.07	119.35	119.95	84.320	1,648,200
2017-02-02	120.51	123.55	118.62	121.26	85.241	2,059,300
2017-02-01	121.50	122.28	120.85	120.90	84.988	2,795,600
2017-01-31	120.26	121.69	120.20	121.08	85.115	2,246,800
2017-01-30	119.83	120.55	119.19	120.44	84.665	1,196,200
2017-01-27	120.78	120.81	119.89	120.31	84.573	1,065,100
2017-01-26	120.00	121.08	119.04	120.74	84.876	1,472,600
2017-01-25	118.23	120.36	117.79	120.15	84.461	1,886,900
2017-01-24	116.39	117.67	116.39	117.44	82.556	1,047,400
2017-01-23	116.30	116.98	115.69	116.24	81.712	800,200
2017-01-20	116.62	116.93	115.78	116.66	82.008	1,175,900
2017-01-19	117.21	117.40	115.97	116.36	81.797	1,191,800
2017-01-18	116.10	117.35	115.01	117.25	82.422	1,449,100
2017-01-17	116.84	116.84	115.51	115.69	81.326	1,197,200
2017-01-13	117.00	117.50	116.35	116.87	82.155	1,057,800
2017-01-12	115.75	116.60	113.90	116.43	81.846	1,243,600
2017-01-11	116.34	116.59	114.56	115.90	81.473	2,238,800

← NewerPage 41 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.