Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	96.610	97.430	94.400	94.470	60.889	2,041,000
2015-10-29	95.790	97.820	93.050	97.420	62.791	1,579,300
2015-10-28	93.890	96.040	93.590	95.940	61.837	1,133,500
2015-10-27	93.340	94.470	92.970	93.890	60.515	748,700
2015-10-26	93.960	94.700	93.190	93.900	60.522	1,001,200
2015-10-23	93.000	94.050	92.580	93.950	60.554	937,700
2015-10-22	90.740	92.810	90.730	92.460	59.594	1,040,700
2015-10-21	91.800	91.990	90.270	90.340	58.227	575,600
2015-10-20	91.430	91.920	90.760	91.540	59.001	1,182,900
2015-10-19	89.220	91.500	88.560	91.400	58.910	1,207,800
2015-10-16	89.760	89.930	88.990	89.900	57.944	1,121,200
2015-10-15	87.440	89.290	87.230	89.190	57.486	1,645,100
2015-10-14	88.290	88.760	86.980	87.320	56.281	1,482,800
2015-10-13	88.780	89.460	88.120	88.260	56.887	1,093,400
2015-10-12	88.410	89.800	88.020	89.560	57.725	771,900
2015-10-09	90.060	90.100	87.640	88.300	56.912	1,678,900
2015-10-08	90.100	90.370	88.860	89.880	57.931	1,525,200
2015-10-07	91.080	91.610	89.950	90.690	58.453	1,412,100
2015-10-06	91.570	91.840	89.840	89.850	57.911	1,718,800
2015-10-05	91.230	91.460	89.550	91.230	58.801	2,010,100
2015-10-02	92.220	92.350	88.770	90.570	58.376	3,693,100
2015-10-01	92.830	93.820	92.280	93.780	60.444	1,560,000
2015-09-30	91.360	92.810	90.440	92.740	59.774	1,421,600
2015-09-29	90.510	90.980	89.450	90.390	58.259	981,700
2015-09-28	91.710	92.140	90.480	90.520	58.343	1,293,200
2015-09-25	91.320	93.040	90.270	92.380	59.542	1,307,700
2015-09-24	90.270	91.140	89.300	90.160	58.111	1,232,500
2015-09-23	90.720	91.450	90.560	91.240	58.807	670,500
2015-09-22	90.330	91.790	90.180	90.710	58.466	1,217,500
2015-09-21	91.040	92.220	90.780	91.950	59.265	1,299,200
2015-09-18	91.400	91.990	90.160	90.400	58.266	6,420,300
2015-09-17	95.640	96.230	92.160	92.320	59.503	2,527,400
2015-09-16	95.140	95.630	94.570	95.370	61.469	1,310,700
2015-09-15	94.970	95.510	94.120	95.240	61.385	1,348,800
2015-09-14	94.370	94.800	94.020	94.440	60.870	1,174,200
2015-09-11	92.910	94.500	92.790	94.480	60.896	1,544,800
2015-09-10	92.200	93.870	91.900	93.470	60.245	2,582,500
2015-09-09	94.470	94.920	91.800	92.000	59.297	4,035,900
2015-09-08	94.000	94.920	92.750	94.820	61.115	1,111,100
2015-09-04	92.270	93.310	91.940	92.430	59.260	1,557,100
2015-09-03	92.880	94.630	92.520	93.810	60.145	1,249,500
2015-09-02	92.190	92.730	91.670	92.560	59.344	1,187,900
2015-09-01	92.350	92.630	90.680	91.120	58.420	1,689,900
2015-08-31	94.490	95.000	93.110	94.440	60.549	2,318,300
2015-08-28	93.560	94.950	93.030	94.620	60.664	1,392,700
2015-08-27	92.590	93.770	91.970	93.770	60.119	1,648,700
2015-08-26	91.170	92.230	89.230	91.740	58.818	1,757,000
2015-08-25	90.720	91.690	89.060	89.100	57.125	2,799,600
2015-08-24	88.460	91.600	84.330	88.740	56.894	3,557,200
2015-08-21	95.430	95.630	91.600	91.640	58.754	3,452,700
2015-08-20	96.260	97.040	95.420	96.060	61.588	1,898,000
2015-08-19	98.040	98.250	96.500	97.230	62.338	1,700,200
2015-08-18	98.270	98.660	98.020	98.290	63.017	1,097,400
2015-08-17	97.650	98.370	97.220	98.250	62.992	1,015,900
2015-08-14	97.880	98.260	97.450	98.160	62.934	1,123,600
2015-08-13	96.940	98.040	96.180	97.720	62.652	1,471,800
2015-08-12	96.740	97.150	95.010	97.020	62.203	1,399,100
2015-08-11	97.600	97.950	96.800	97.250	62.350	1,294,000
2015-08-10	98.130	98.390	97.630	98.000	62.831	918,700
2015-08-07	96.970	97.410	96.410	97.240	62.344	832,100

← NewerPage 47 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.