Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	94.830	95.380	93.740	93.920	59.592	1,668,300
2015-02-12	94.890	95.800	94.600	95.310	60.474	1,437,100
2015-02-11	94.580	95.320	93.970	94.810	60.157	1,024,000
2015-02-10	94.040	94.920	93.250	94.620	60.037	1,423,800
2015-02-09	93.620	94.870	93.090	93.820	59.529	1,425,300
2015-02-06	92.040	95.210	91.560	94.210	59.776	3,217,800
2015-02-05	89.790	91.620	89.270	90.840	57.638	2,321,600
2015-02-04	87.740	89.890	87.370	89.250	56.629	2,255,300
2015-02-03	87.170	87.860	86.680	87.270	55.373	1,680,000
2015-02-02	85.840	87.240	84.770	87.080	55.252	1,329,800
2015-01-30	85.090	86.390	85.000	85.300	54.123	1,533,600
2015-01-29	85.220	86.290	85.070	86.220	54.707	1,309,400
2015-01-28	88.020	88.400	85.140	85.170	54.040	1,337,000
2015-01-27	88.300	88.840	87.260	87.370	55.436	761,400
2015-01-26	88.620	88.990	87.390	88.790	56.337	724,900
2015-01-23	88.500	88.940	87.680	88.520	56.166	1,009,600
2015-01-22	85.580	88.900	85.380	88.570	56.198	2,125,900
2015-01-21	85.290	86.970	84.990	85.550	54.282	2,147,100
2015-01-20	86.740	87.360	85.480	85.550	54.282	2,095,400
2015-01-16	84.480	85.220	83.430	85.040	53.958	2,198,000
2015-01-15	84.930	85.540	84.450	84.870	53.850	1,308,100
2015-01-14	85.390	86.210	84.340	85.010	53.939	2,362,800
2015-01-13	88.600	89.200	86.860	87.130	55.284	1,746,200
2015-01-12	88.930	89.240	87.420	87.610	55.589	1,137,900
2015-01-09	88.700	89.260	88.200	88.790	56.337	1,239,500
2015-01-08	89.260	89.970	88.540	88.710	56.287	2,002,400
2015-01-07	87.000	88.340	86.650	88.300	56.026	1,908,800
2015-01-06	89.000	89.210	87.020	87.290	55.386	1,583,800
2015-01-05	87.900	89.040	87.690	88.640	56.242	1,503,900
2015-01-02	89.220	89.380	87.620	88.140	55.925	1,130,200
2014-12-31	90.090	90.290	88.640	88.650	56.249	863,400
2014-12-30	89.960	90.200	89.680	89.850	57.010	782,900
2014-12-29	90.020	90.960	89.640	90.180	57.219	889,200
2014-12-26	91.040	91.350	90.320	90.390	57.353	716,800
2014-12-24	91.000	91.350	90.150	90.580	57.473	908,700
2014-12-23	93.200	93.910	92.630	92.720	57.562	1,443,500
2014-12-22	92.270	93.040	92.000	92.910	57.680	1,680,300
2014-12-19	91.930	93.040	91.930	92.360	57.338	2,746,200
2014-12-18	90.060	92.300	90.030	92.280	57.289	2,187,100
2014-12-17	87.700	89.990	87.560	89.940	55.836	1,969,000
2014-12-16	87.500	88.430	86.820	87.500	54.321	1,722,100
2014-12-15	87.670	88.170	87.000	87.940	54.594	1,758,100
2014-12-12	87.820	88.380	87.040	87.080	54.061	1,427,200
2014-12-11	89.520	89.990	88.340	88.480	54.930	1,902,900
2014-12-10	88.220	89.530	88.000	89.030	55.271	2,210,700
2014-12-09	88.040	88.640	86.980	88.580	54.992	1,085,100
2014-12-08	87.960	89.490	87.590	88.930	55.209	1,922,200
2014-12-05	87.650	88.880	87.480	88.740	54.799	2,018,700
2014-12-04	86.430	87.260	86.240	87.240	53.873	1,315,000
2014-12-03	85.390	86.800	85.090	86.740	53.564	1,420,000
2014-12-02	84.650	85.640	84.370	85.610	52.866	1,713,700
2014-12-01	84.590	84.830	84.010	84.610	52.249	1,398,900
2014-11-28	84.120	84.910	83.850	84.640	52.267	1,370,000
2014-11-26	83.600	83.840	83.290	83.690	51.681	1,093,600
2014-11-25	83.010	84.000	83.000	83.530	51.582	1,856,900
2014-11-24	83.560	84.190	83.030	83.360	51.477	998,600
2014-11-21	84.580	84.580	82.830	83.140	51.341	1,159,800
2014-11-20	83.190	84.000	82.510	83.590	51.619	1,300,900
2014-11-19	83.510	84.020	82.720	83.780	51.736	1,510,600
2014-11-18	84.390	84.450	83.340	83.710	51.693	1,467,300

← NewerPage 50 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.