Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	116.93	116.93	115.70	116.30	81.755	1,061,900
2017-01-09	116.77	117.28	116.29	116.33	81.776	963,000
2017-01-06	116.06	117.32	115.81	117.19	82.380	1,229,400
2017-01-05	115.50	116.91	114.90	115.92	81.487	1,689,400
2017-01-04	114.83	116.46	114.66	115.52	81.206	2,400,800
2017-01-03	116.16	116.28	113.27	114.40	80.419	2,159,200
2016-12-30	116.07	116.48	114.90	115.35	81.087	898,300
2016-12-29	115.88	116.32	115.19	115.59	81.255	909,400
2016-12-28	116.78	117.23	115.79	115.96	81.516	910,000
2016-12-27	116.88	117.20	116.48	116.69	82.029	1,019,200
2016-12-23	117.21	117.33	115.70	116.92	82.190	1,810,000
2016-12-22	121.32	121.32	119.93	120.69	82.556	3,096,800
2016-12-21	122.46	122.47	121.17	121.19	82.898	1,177,900
2016-12-20	123.28	123.30	122.00	122.42	83.739	1,219,500
2016-12-19	122.04	122.86	121.76	122.41	83.732	1,130,200
2016-12-16	122.68	123.24	122.05	122.66	83.903	2,279,000
2016-12-15	122.06	122.94	120.76	122.33	83.678	1,169,900
2016-12-14	122.99	123.75	121.12	121.61	83.185	2,000,300
2016-12-13	122.97	124.01	122.44	123.43	84.430	1,426,800
2016-12-12	122.61	123.95	122.47	122.59	83.856	1,457,500
2016-12-09	122.41	122.74	121.70	122.74	83.958	1,344,800
2016-12-08	121.33	122.33	120.14	122.29	83.650	2,799,700
2016-12-07	119.08	121.30	117.25	120.85	82.665	2,397,800
2016-12-06	117.79	119.38	116.84	119.10	81.058	1,812,000
2016-12-05	117.00	117.96	116.30	117.91	80.248	2,147,800
2016-12-02	115.44	116.29	114.79	115.64	78.703	1,643,600
2016-12-01	113.59	115.31	113.00	114.92	78.213	1,845,700
2016-11-30	113.54	113.55	112.58	112.91	76.845	2,039,300
2016-11-29	112.17	112.99	111.54	112.67	76.682	957,300
2016-11-28	111.77	112.42	111.19	111.88	76.144	1,381,600
2016-11-25	112.39	112.87	112.02	112.84	76.797	690,700
2016-11-23	112.39	113.22	111.92	112.59	76.627	1,231,100
2016-11-22	114.51	115.31	112.26	112.29	76.423	2,014,500
2016-11-21	113.64	114.46	113.07	114.23	77.743	1,749,400
2016-11-18	115.72	115.73	113.82	113.93	77.539	2,891,800
2016-11-17	115.20	116.12	114.48	115.50	78.608	2,067,600
2016-11-16	115.87	116.98	114.01	115.09	78.329	2,917,600
2016-11-15	115.54	116.12	113.96	116.07	78.996	2,430,100
2016-11-14	114.31	116.14	113.50	115.82	78.826	2,571,200
2016-11-11	116.84	117.40	113.55	114.38	77.845	2,972,500
2016-11-10	113.00	117.80	112.71	117.05	79.663	5,024,800
2016-11-09	106.51	112.92	106.51	112.00	76.226	4,217,700
2016-11-08	104.83	105.96	103.72	105.63	71.890	1,563,200
2016-11-07	104.28	104.86	103.39	104.80	71.325	1,899,900
2016-11-04	103.04	103.78	102.06	102.85	69.998	2,170,400
2016-11-03	104.06	104.13	101.68	103.01	70.107	2,910,300
2016-11-02	99.740	101.65	99.580	101.19	68.869	1,470,400
2016-11-01	100.53	100.68	98.950	99.640	67.814	1,430,700
2016-10-31	100.21	100.66	99.510	100.10	68.127	1,146,100
2016-10-28	100.12	100.71	99.180	99.910	67.997	1,100,700
2016-10-27	100.64	101.42	99.190	100.12	68.140	2,403,500
2016-10-26	102.99	103.77	102.42	102.84	69.992	1,663,600
2016-10-25	103.15	104.01	103.15	103.33	70.325	994,900
2016-10-24	104.45	104.50	103.47	103.54	70.468	1,052,500
2016-10-21	103.13	104.22	103.01	104.09	70.842	976,200
2016-10-20	103.83	104.26	103.65	103.65	70.543	931,400
2016-10-19	104.00	104.41	103.54	103.93	70.733	584,700
2016-10-18	104.18	104.63	103.50	104.09	70.842	637,900
2016-10-17	105.54	105.54	103.62	103.73	70.597	884,800
2016-10-14	104.28	105.65	104.02	105.44	71.761	1,313,800

← NewerPage 42 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.