Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	103.63	104.22	103.24	103.92	70.727	977,000
2016-10-12	103.74	104.58	103.59	104.27	70.965	937,600
2016-10-11	104.12	104.47	103.64	103.93	70.733	1,334,400
2016-10-10	104.25	104.60	103.77	104.11	70.856	1,087,900
2016-10-07	103.95	104.33	103.43	103.82	70.659	843,300
2016-10-06	104.00	104.53	103.72	104.19	70.910	1,308,700
2016-10-05	104.23	104.47	103.19	104.06	70.822	1,466,500
2016-10-04	104.31	104.71	103.09	103.93	70.733	1,422,100
2016-10-03	104.09	104.78	103.76	104.07	70.829	1,077,400
2016-09-30	105.50	105.58	104.27	104.52	71.135	2,069,700
2016-09-29	106.01	106.57	104.20	104.72	71.271	2,987,800
2016-09-28	105.56	106.41	104.74	106.32	72.360	1,697,400
2016-09-27	105.52	106.25	105.04	105.71	71.945	1,506,300
2016-09-26	106.18	106.18	105.03	105.27	71.645	1,373,700
2016-09-23	108.01	108.22	106.36	106.49	72.476	1,787,500
2016-09-22	109.32	109.44	108.26	108.42	73.789	1,151,000
2016-09-21	108.98	109.65	108.22	108.91	74.123	1,830,400
2016-09-20	109.90	110.34	108.94	108.94	74.143	1,211,300
2016-09-19	109.95	110.35	109.68	109.76	74.701	1,157,400
2016-09-16	109.01	109.80	108.37	109.65	74.626	2,220,900
2016-09-15	107.46	109.58	107.46	109.28	74.375	1,143,200
2016-09-14	107.95	108.23	107.37	107.55	73.197	1,652,700
2016-09-13	107.38	108.30	106.91	107.78	73.354	1,629,700
2016-09-12	105.87	108.37	105.62	108.18	73.626	1,615,800
2016-09-09	106.04	107.67	106.00	106.05	72.176	1,476,500
2016-09-08	106.39	106.95	106.31	106.48	72.469	899,900
2016-09-07	106.90	107.16	105.53	106.81	72.693	1,103,100
2016-09-06	108.47	108.72	107.01	107.70	72.891	1,258,500
2016-09-02	109.07	109.52	108.06	108.51	73.439	1,166,000
2016-09-01	108.53	109.65	108.22	108.70	73.568	1,593,800
2016-08-31	107.92	109.62	107.80	108.35	73.331	2,156,700
2016-08-30	107.16	107.84	106.31	107.84	72.986	1,307,700
2016-08-29	105.80	108.75	105.80	107.35	72.654	1,580,700
2016-08-26	105.89	106.21	105.15	105.88	71.659	1,152,400
2016-08-25	105.73	105.90	105.02	105.62	71.483	972,200
2016-08-24	105.80	106.14	105.39	105.82	71.618	703,000
2016-08-23	106.02	106.31	105.76	106.03	71.761	671,300
2016-08-22	105.64	106.46	105.29	105.79	71.598	970,700
2016-08-19	106.26	106.36	105.44	105.90	71.673	938,400
2016-08-18	105.87	106.33	105.77	106.33	71.964	940,900
2016-08-17	103.98	105.82	103.92	105.81	71.612	1,212,500
2016-08-16	104.50	104.50	103.82	103.98	70.373	684,200
2016-08-15	103.89	104.94	103.56	104.91	71.003	1,169,700
2016-08-12	102.94	103.86	102.86	103.81	70.258	834,600
2016-08-11	103.71	103.71	102.84	103.32	69.926	1,175,000
2016-08-10	103.74	103.83	103.23	103.74	70.211	579,700
2016-08-09	104.21	104.45	103.46	103.77	70.231	708,100
2016-08-08	104.55	104.58	103.74	104.18	70.509	1,113,900
2016-08-05	103.75	104.60	103.17	104.55	70.759	1,239,600
2016-08-04	103.50	103.69	102.53	103.36	69.954	988,100
2016-08-03	103.05	103.91	102.44	103.27	69.893	2,073,900
2016-08-02	103.17	103.43	102.66	103.29	69.906	1,132,400
2016-08-01	102.58	103.22	102.30	103.09	69.771	1,192,800
2016-07-29	102.23	103.34	101.71	102.24	69.196	1,658,700
2016-07-28	101.50	102.21	100.56	101.94	68.992	1,477,800
2016-07-27	101.83	102.84	101.30	102.72	69.520	1,336,100
2016-07-26	101.42	101.71	101.03	101.50	68.695	855,500
2016-07-25	101.39	101.67	100.92	101.56	68.735	898,100
2016-07-22	101.30	102.12	100.26	101.79	68.891	873,400
2016-07-21	101.44	101.72	100.68	101.03	68.377	733,000

← NewerPage 43 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.