Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	93.910	94.470	93.390	93.700	63.020	1,296,400
2016-04-22	93.050	94.630	92.710	94.200	63.356	2,069,600
2016-04-21	93.070	93.330	92.580	93.050	62.582	1,856,000
2016-04-20	92.670	93.500	92.360	93.100	62.616	1,954,500
2016-04-19	91.360	92.620	91.000	92.620	62.293	1,965,500
2016-04-18	91.390	91.780	91.000	91.480	61.526	1,554,100
2016-04-15	91.150	91.610	90.590	91.440	61.500	2,418,300
2016-04-14	90.580	91.290	90.000	90.970	61.183	2,685,200
2016-04-13	90.820	90.880	89.580	90.270	60.713	4,799,100
2016-04-12	89.990	90.380	89.460	90.050	60.565	3,204,400
2016-04-11	89.670	90.380	89.560	89.700	60.329	4,378,200
2016-04-08	90.000	90.050	89.000	89.090	59.919	6,505,300
2016-04-07	93.740	94.020	91.610	92.220	62.024	1,488,200
2016-04-06	94.220	94.700	93.760	94.380	63.477	1,059,200
2016-04-05	97.470	97.520	94.350	94.530	63.578	1,563,200
2016-04-04	96.870	96.870	95.660	96.740	65.064	779,300
2016-04-01	95.820	97.090	95.550	96.950	65.205	1,069,700
2016-03-31	95.690	96.370	95.530	96.050	64.600	1,202,700
2016-03-30	95.620	95.950	95.140	95.570	64.277	951,100
2016-03-29	95.000	95.160	93.550	95.000	63.894	1,351,600
2016-03-28	95.170	95.650	94.910	95.210	64.035	815,500
2016-03-24	96.190	96.190	94.420	95.170	64.008	1,468,900
2016-03-23	95.770	96.820	94.900	96.360	64.809	1,348,100
2016-03-22	95.780	96.070	95.050	95.580	64.284	1,463,100
2016-03-21	95.950	96.380	95.000	95.800	64.432	1,356,100
2016-03-18	96.660	96.720	95.110	95.950	64.533	3,991,100
2016-03-17	96.190	96.860	95.860	96.420	64.849	1,798,600
2016-03-16	96.090	96.940	95.790	96.380	64.822	1,767,000
2016-03-15	95.400	97.740	95.400	96.710	65.044	1,824,900
2016-03-14	94.670	96.810	94.220	96.390	64.829	2,191,400
2016-03-11	93.930	95.080	93.530	94.590	63.618	1,437,000
2016-03-10	94.440	94.440	92.520	93.730	63.040	1,198,500
2016-03-09	93.450	94.500	93.030	93.900	63.154	1,326,100
2016-03-08	92.120	94.230	92.070	93.290	62.744	1,451,500
2016-03-07	93.950	94.310	92.570	93.580	62.535	1,299,100
2016-03-04	94.770	95.020	92.930	94.800	63.351	1,538,100
2016-03-03	93.580	94.440	92.930	94.340	63.043	1,291,300
2016-03-02	92.990	93.880	92.560	93.300	62.348	1,947,600
2016-03-01	91.790	92.570	89.870	92.560	61.854	3,469,800
2016-02-29	92.450	93.490	91.330	91.440	61.105	1,421,300
2016-02-26	93.640	94.000	92.910	93.170	62.261	1,192,700
2016-02-25	92.970	93.590	92.220	93.190	62.275	986,000
2016-02-24	91.480	92.590	90.370	92.300	61.680	926,100
2016-02-23	92.040	93.390	91.210	91.900	61.413	1,457,600
2016-02-22	94.000	94.450	91.550	91.970	61.459	1,549,800
2016-02-19	91.430	93.870	90.810	93.320	62.362	1,626,400
2016-02-18	91.970	92.130	90.720	91.300	61.012	1,401,100
2016-02-17	91.680	92.190	90.210	92.150	61.580	2,351,100
2016-02-16	92.250	92.370	90.090	90.710	60.617	2,395,100
2016-02-12	90.920	91.290	89.510	91.150	60.911	1,691,200
2016-02-11	88.360	90.550	88.320	89.320	59.689	1,952,800
2016-02-10	93.030	93.490	90.440	90.530	60.497	2,133,700
2016-02-09	89.050	93.810	89.050	93.310	62.355	3,233,500
2016-02-08	88.410	90.670	87.000	90.190	60.270	2,758,100
2016-02-05	87.760	88.890	86.960	88.550	59.174	3,014,800
2016-02-04	89.280	89.620	85.470	86.330	57.690	3,796,800
2016-02-03	89.430	90.000	87.130	89.400	59.742	2,072,400
2016-02-02	88.400	89.790	88.080	89.110	59.548	1,574,400
2016-02-01	89.780	90.200	88.930	89.440	59.769	1,368,300
2016-01-29	87.610	89.940	87.040	89.850	60.043	2,461,700

← NewerPage 45 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.