Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	98.270	98.270	96.510	97.090	62.248	1,105,800
2015-08-05	97.650	98.080	96.900	97.890	62.761	1,762,800
2015-08-04	96.860	97.210	96.150	96.690	61.991	1,032,100
2015-08-03	96.370	97.110	96.090	96.970	62.171	1,194,000
2015-07-31	96.970	97.050	95.730	96.040	61.575	1,522,200
2015-07-30	96.860	97.920	96.390	97.010	62.197	1,343,700
2015-07-29	95.940	97.180	95.560	97.010	62.197	1,391,300
2015-07-28	96.300	96.590	95.400	96.160	61.652	1,194,800
2015-07-27	96.040	96.490	95.200	95.550	61.261	755,900
2015-07-24	96.390	97.570	96.200	96.660	61.972	881,100
2015-07-23	98.480	98.610	96.100	96.620	61.947	1,764,900
2015-07-22	99.420	99.500	98.120	98.940	63.434	1,008,400
2015-07-21	100.03	100.87	98.550	98.700	63.280	1,468,400
2015-07-20	98.270	100.32	98.020	99.840	64.011	1,036,800
2015-07-17	98.090	99.900	98.000	99.730	63.940	1,222,200
2015-07-16	98.100	99.210	97.870	99.170	63.581	1,786,300
2015-07-15	97.610	98.010	96.860	97.810	62.710	1,245,600
2015-07-14	98.260	98.380	97.140	97.220	62.331	1,559,600
2015-07-13	99.350	99.750	98.020	98.090	62.889	1,210,100
2015-07-10	98.360	99.210	98.050	98.510	63.158	1,797,800
2015-07-09	96.240	97.570	95.810	96.970	62.171	1,536,800
2015-07-08	94.550	95.180	94.020	95.010	60.914	1,801,100
2015-07-07	94.570	95.250	93.490	95.240	61.062	1,512,300
2015-07-06	93.800	94.850	93.110	94.580	60.639	1,103,700
2015-07-02	94.190	94.470	93.780	94.270	60.440	1,356,900
2015-07-01	93.830	94.200	93.350	93.710	60.081	1,045,600
2015-06-30	93.120	93.610	92.670	93.060	59.664	1,729,800
2015-06-29	92.750	93.530	92.310	92.310	59.183	1,375,600
2015-06-26	94.290	94.350	93.630	93.830	60.158	1,162,800
2015-06-25	93.570	94.650	93.370	94.000	60.267	1,264,100
2015-06-24	94.790	94.840	93.610	93.660	60.049	1,255,900
2015-06-23	94.660	95.330	94.550	94.790	60.773	837,700
2015-06-22	94.810	95.200	94.480	94.670	60.696	904,700
2015-06-19	95.730	96.260	93.900	93.990	60.260	2,845,500
2015-06-18	96.900	97.050	95.810	96.010	61.555	1,535,300
2015-06-17	96.820	97.410	96.300	96.450	61.838	1,415,900
2015-06-16	95.950	96.850	95.950	96.530	61.889	1,320,500
2015-06-15	96.060	96.680	95.370	96.240	61.703	1,102,800
2015-06-12	98.870	99.110	96.630	96.930	62.145	1,392,900
2015-06-11	98.700	99.220	98.280	98.870	63.389	1,560,100
2015-06-10	96.630	98.660	96.100	98.590	63.210	2,588,100
2015-06-09	95.200	96.430	94.610	96.300	61.741	2,050,300
2015-06-08	95.640	96.160	95.120	95.170	61.017	1,250,100
2015-06-05	95.000	96.470	94.750	95.950	61.196	2,380,600
2015-06-04	94.170	94.950	93.880	94.240	60.106	1,420,100
2015-06-03	94.250	95.230	94.010	94.520	60.284	1,621,900
2015-06-02	93.590	94.440	93.500	94.300	60.144	1,558,200
2015-06-01	94.480	94.710	93.690	94.130	60.036	1,327,600
2015-05-29	94.030	94.290	93.070	94.200	60.080	1,583,900
2015-05-28	93.700	94.060	93.320	94.030	59.972	739,300
2015-05-27	93.550	94.140	92.770	93.880	59.876	762,900
2015-05-26	94.050	94.300	93.430	93.460	59.608	1,175,100
2015-05-22	93.400	94.460	93.100	93.980	59.940	1,050,500
2015-05-21	93.820	93.900	92.870	93.400	59.570	1,454,000
2015-05-20	95.190	95.240	93.930	93.940	59.914	898,600
2015-05-19	95.110	95.420	94.710	95.010	60.597	974,300
2015-05-18	95.090	95.940	94.870	94.920	60.539	1,196,400
2015-05-15	96.020	96.490	94.420	94.990	60.584	1,133,500
2015-05-14	95.750	96.230	94.970	96.090	61.286	1,026,300
2015-05-13	95.130	95.240	94.350	95.140	60.680	1,023,400

← NewerPage 48 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.