Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	102.63	102.63	101.48	101.48	68.681	1,248,900
2016-07-19	100.99	102.43	100.60	102.29	69.229	1,017,600
2016-07-18	101.67	102.28	101.28	101.50	68.695	724,200
2016-07-15	101.67	102.28	100.86	101.83	68.918	1,813,400
2016-07-14	100.70	101.37	100.24	101.29	68.553	1,256,800
2016-07-13	99.790	99.930	99.230	99.690	67.470	1,004,800
2016-07-12	100.00	100.22	99.430	99.760	67.517	1,273,100
2016-07-11	99.470	99.610	98.800	99.360	67.246	1,228,200
2016-07-08	98.650	99.710	98.410	98.900	66.935	1,469,700
2016-07-07	98.140	98.790	97.290	98.150	66.427	1,190,300
2016-07-06	97.950	98.420	97.610	98.120	66.407	1,174,700
2016-07-05	96.330	97.990	95.600	97.880	66.245	2,118,800
2016-07-01	97.010	97.560	96.010	96.330	65.196	1,564,200
2016-06-30	96.550	97.470	95.900	97.400	65.920	2,420,500
2016-06-29	94.590	96.170	94.500	96.090	65.033	1,159,400
2016-06-28	93.200	94.240	92.290	94.220	63.768	1,687,400
2016-06-27	96.130	96.900	92.420	92.970	62.922	3,802,800
2016-06-24	95.000	97.850	94.610	96.920	65.595	5,442,300
2016-06-23	94.770	96.220	94.240	96.160	65.081	1,561,200
2016-06-22	93.810	94.350	93.380	94.050	63.653	1,079,300
2016-06-21	94.410	94.750	93.490	93.490	63.274	1,761,800
2016-06-20	95.150	95.600	94.000	94.030	63.639	1,294,100
2016-06-17	95.160	95.480	93.920	94.090	63.680	1,497,200
2016-06-16	93.830	95.260	93.500	95.160	64.404	1,774,100
2016-06-15	94.920	95.210	94.040	94.180	63.741	1,064,000
2016-06-14	94.950	95.410	94.550	94.820	64.174	1,127,900
2016-06-13	94.950	95.820	94.590	95.260	64.472	1,151,900
2016-06-10	94.490	95.550	94.490	95.230	64.451	1,258,100
2016-06-09	95.340	95.350	94.610	95.030	64.316	1,059,000
2016-06-08	95.250	95.860	95.240	95.390	64.559	938,900
2016-06-07	97.020	97.020	95.990	96.040	64.593	882,700
2016-06-06	96.720	96.980	96.090	96.780	65.091	1,180,300
2016-06-03	97.210	97.420	95.910	96.810	65.111	1,334,600
2016-06-02	98.060	98.230	97.090	97.540	65.602	910,400
2016-06-01	97.790	98.230	97.460	98.010	65.918	1,282,200
2016-05-31	98.620	99.000	97.540	97.890	65.838	2,152,500
2016-05-27	97.970	98.750	97.600	98.610	66.322	855,500
2016-05-26	96.440	97.890	96.440	97.470	65.555	1,156,300
2016-05-25	98.100	98.500	97.340	97.720	65.723	1,584,500
2016-05-24	96.950	98.040	96.340	97.950	65.878	1,225,200
2016-05-23	96.700	96.920	96.120	96.630	64.990	845,500
2016-05-20	95.900	96.900	95.580	96.450	64.869	1,060,200
2016-05-19	96.500	97.220	95.670	95.780	64.418	1,358,900
2016-05-18	94.500	96.830	94.170	96.790	65.098	1,742,600
2016-05-17	94.940	95.490	94.240	94.440	63.517	1,179,900
2016-05-16	94.150	95.320	94.000	95.040	63.921	987,100
2016-05-13	95.000	95.560	94.290	94.330	63.443	985,800
2016-05-12	93.980	95.350	93.840	95.100	63.961	1,037,700
2016-05-11	94.380	94.690	93.240	93.680	63.006	1,320,000
2016-05-10	93.920	94.810	93.860	94.740	63.719	1,389,600
2016-05-09	92.920	94.200	92.680	94.000	63.221	1,481,400
2016-05-06	92.340	92.990	92.140	92.880	62.468	1,369,900
2016-05-05	92.750	93.320	92.220	92.930	62.502	1,593,400
2016-05-04	92.360	92.940	92.130	92.320	62.091	1,987,200
2016-05-03	93.210	93.660	92.000	92.830	62.434	1,094,100
2016-05-02	92.600	93.700	92.190	93.620	62.966	1,730,000
2016-04-29	91.750	92.190	90.690	91.910	61.816	1,812,500
2016-04-28	92.680	93.810	91.750	92.330	62.098	2,115,100
2016-04-27	93.860	94.830	93.440	94.460	63.531	1,618,900
2016-04-26	94.130	94.320	93.410	94.120	63.302	1,616,800

← NewerPage 44 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.