Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	87.170	87.900	86.060	87.090	58.198	2,107,400
2016-01-27	86.120	88.050	85.940	86.720	57.951	1,854,600
2016-01-26	85.250	86.710	84.450	86.370	57.717	1,392,200
2016-01-25	84.590	85.880	84.500	84.640	56.561	1,809,200
2016-01-22	83.570	84.900	83.000	84.770	56.648	2,101,600
2016-01-21	84.490	85.240	81.870	81.990	54.790	4,009,600
2016-01-20	85.300	85.750	83.120	84.200	56.267	2,948,100
2016-01-19	85.960	86.770	85.160	86.110	57.543	2,527,800
2016-01-15	82.330	85.310	82.330	84.710	56.608	2,584,100
2016-01-14	84.620	85.340	83.900	84.700	56.601	2,171,800
2016-01-13	88.860	88.860	83.750	84.170	56.247	2,620,600
2016-01-12	87.690	87.760	86.430	87.250	58.305	1,676,600
2016-01-11	86.450	87.420	85.430	86.950	58.105	1,916,900
2016-01-08	88.360	88.360	86.120	86.230	57.624	1,507,100
2016-01-07	87.360	89.760	87.210	87.530	58.492	1,976,700
2016-01-06	88.370	89.850	88.100	88.930	59.428	1,542,300
2016-01-05	89.410	89.720	88.510	89.370	59.722	1,582,400
2016-01-04	88.800	89.150	87.730	88.670	59.254	2,499,900
2015-12-31	90.960	92.000	90.570	90.600	60.544	986,600
2015-12-30	92.300	92.960	91.490	91.520	61.159	1,076,300
2015-12-29	92.370	93.130	92.040	92.320	61.693	809,000
2015-12-28	91.680	92.280	91.310	91.890	61.406	729,400
2015-12-24	91.100	92.260	90.970	91.900	61.413	657,800
2015-12-23	92.800	92.990	90.160	90.990	60.804	2,146,300
2015-12-22	93.380	94.940	92.640	94.690	61.339	1,663,300
2015-12-21	93.140	93.530	91.610	92.440	59.882	1,587,400
2015-12-18	94.590	94.950	92.520	92.550	59.953	3,013,300
2015-12-17	95.730	96.000	93.820	94.970	61.520	2,644,400
2015-12-16	96.060	96.740	93.820	95.520	61.877	1,763,400
2015-12-15	95.480	96.840	95.110	95.150	61.637	1,681,500
2015-12-14	92.600	94.770	92.330	94.690	61.339	1,909,800
2015-12-11	93.360	94.280	91.630	92.150	59.694	1,413,100
2015-12-10	94.080	95.950	93.510	94.920	61.488	1,377,200
2015-12-09	96.490	97.190	92.790	94.050	60.925	2,629,400
2015-12-08	98.480	98.790	97.070	97.810	63.360	1,138,900
2015-12-07	99.520	100.08	98.400	99.540	64.157	1,301,900
2015-12-04	95.820	100.06	95.570	99.670	64.241	1,992,900
2015-12-03	98.490	98.490	94.940	95.430	61.508	2,057,300
2015-12-02	97.920	98.290	97.700	98.230	63.313	1,291,400
2015-12-01	98.190	98.480	97.130	97.850	63.068	1,075,900
2015-11-30	96.700	98.120	96.080	97.650	62.939	2,125,700
2015-11-27	96.060	96.690	95.680	96.650	62.294	320,700
2015-11-25	96.470	96.470	95.730	95.930	61.830	692,700
2015-11-24	96.470	96.670	95.280	96.160	61.978	1,141,600
2015-11-23	97.630	97.940	96.720	97.320	62.726	1,155,500
2015-11-20	97.550	98.320	96.920	97.630	62.926	2,499,000
2015-11-19	96.180	97.270	95.880	97.180	62.636	1,278,700
2015-11-18	95.540	96.250	94.780	96.170	61.985	863,800
2015-11-17	96.140	96.140	94.820	95.220	61.373	993,700
2015-11-16	95.230	95.840	94.060	95.840	61.772	1,045,100
2015-11-13	96.120	97.660	94.740	95.450	61.521	1,041,000
2015-11-12	97.510	97.980	96.350	96.350	62.101	791,200
2015-11-11	98.260	98.870	97.460	97.900	63.100	962,500
2015-11-10	96.740	97.720	96.490	97.650	62.939	940,600
2015-11-09	96.750	97.880	96.360	97.220	62.662	1,360,300
2015-11-06	96.670	98.440	96.200	96.790	62.385	1,263,600
2015-11-05	95.700	96.580	95.230	95.510	61.560	825,400
2015-11-04	96.140	96.230	94.520	95.390	61.482	1,106,000
2015-11-03	96.270	96.990	95.660	96.010	61.882	921,100
2015-11-02	94.960	96.510	94.470	96.430	62.152	1,390,400

← NewerPage 46 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.