Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	94.620	95.530	94.420	95.050	60.622	1,278,500
2015-05-11	94.500	95.900	94.390	95.400	60.846	1,629,700
2015-05-08	93.720	94.710	92.870	94.370	60.189	1,775,800
2015-05-07	90.370	92.800	90.350	92.400	58.932	2,353,600
2015-05-06	90.910	91.370	89.760	90.300	57.593	1,486,300
2015-05-05	90.410	91.090	90.050	90.910	57.982	1,762,600
2015-05-04	90.780	90.960	89.940	90.820	57.925	921,400
2015-05-01	91.640	91.820	90.670	90.780	57.899	1,437,300
2015-04-30	89.490	91.860	88.750	90.910	57.982	3,311,700
2015-04-29	88.860	90.060	88.780	89.200	56.891	1,457,800
2015-04-28	88.490	89.540	88.220	89.510	57.089	1,552,600
2015-04-27	89.880	90.380	88.720	88.860	56.674	1,300,100
2015-04-24	90.260	90.560	89.270	89.890	57.331	998,100
2015-04-23	90.530	90.880	89.710	90.310	57.599	903,400
2015-04-22	90.310	91.170	89.500	90.670	57.829	1,137,200
2015-04-21	90.940	91.420	90.170	90.240	57.555	981,500
2015-04-20	90.540	91.190	90.210	90.790	57.905	1,084,200
2015-04-17	90.860	91.180	89.610	89.910	57.344	2,308,200
2015-04-16	90.990	91.830	90.710	91.520	58.371	965,500
2015-04-15	91.340	91.610	90.800	91.150	58.135	1,262,000
2015-04-14	91.820	92.500	90.980	91.200	58.167	1,079,600
2015-04-13	92.340	92.690	91.970	92.030	58.696	957,700
2015-04-10	90.680	92.430	90.570	92.270	58.849	1,710,300
2015-04-09	90.250	90.980	89.940	90.850	57.944	1,790,600
2015-04-08	90.930	91.540	90.250	90.360	57.631	1,862,300
2015-04-07	92.370	92.800	90.560	90.580	57.771	3,289,800
2015-04-06	92.500	93.160	91.400	92.100	58.741	3,734,100
2015-04-02	94.680	94.860	92.880	92.910	59.258	2,052,300
2015-04-01	94.480	94.980	94.000	94.500	60.272	1,093,700
2015-03-31	94.650	95.240	94.480	94.710	60.406	1,353,900
2015-03-30	95.450	96.040	94.960	95.290	60.775	1,305,500
2015-03-27	94.390	94.830	93.680	94.660	60.374	1,228,600
2015-03-26	94.900	95.400	94.460	94.790	60.457	2,719,700
2015-03-25	97.260	97.260	94.190	94.270	60.125	2,593,200
2015-03-24	98.460	98.970	97.300	97.340	62.083	2,153,300
2015-03-23	99.520	99.600	98.610	98.750	62.982	1,902,300
2015-03-20	100.10	100.61	98.790	99.750	63.620	7,031,000
2015-03-19	99.000	99.920	98.630	99.670	63.569	1,752,500
2015-03-18	99.440	99.950	98.330	98.990	63.135	1,808,900
2015-03-17	99.290	99.980	98.790	99.750	63.620	1,794,400
2015-03-16	97.710	100.49	97.700	100.06	63.818	2,797,600
2015-03-13	97.200	97.530	96.300	96.830	61.758	1,391,700
2015-03-12	97.020	97.630	95.940	97.330	62.077	1,278,900
2015-03-11	95.760	96.560	95.110	96.290	61.413	951,800
2015-03-10	95.480	96.270	95.070	95.300	60.782	1,518,200
2015-03-09	95.570	96.740	95.120	96.570	61.592	1,012,200
2015-03-06	96.210	97.800	95.060	95.420	60.858	1,553,400
2015-03-05	96.420	97.080	96.250	96.820	61.432	886,600
2015-03-04	96.870	96.960	96.230	96.490	61.223	1,444,800
2015-03-03	96.700	97.180	95.990	97.100	61.610	1,664,500
2015-03-02	95.730	97.180	95.490	97.120	61.623	1,015,800
2015-02-27	95.790	96.430	95.250	95.930	60.868	941,100
2015-02-26	96.250	96.690	95.560	96.020	60.925	865,800
2015-02-25	96.030	96.790	95.840	96.530	61.248	752,900
2015-02-24	95.240	97.120	94.970	96.170	61.020	1,341,600
2015-02-23	93.980	95.010	93.510	94.990	60.271	916,600
2015-02-20	94.110	94.390	92.480	94.250	59.802	1,911,500
2015-02-19	93.650	94.230	93.400	94.180	59.757	1,167,500
2015-02-18	94.160	94.750	93.320	93.760	59.491	879,700
2015-02-17	94.010	94.350	93.480	94.200	59.770	1,219,200

← NewerPage 49 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.