Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	84.610	84.850	83.850	84.090	51.928	1,327,800
2014-11-14	85.190	85.510	84.710	84.820	52.379	1,277,300
2014-11-13	85.950	86.140	84.870	85.140	52.576	1,282,800
2014-11-12	86.070	86.280	85.490	85.600	52.860	1,062,700
2014-11-11	86.000	86.390	85.610	86.290	53.286	752,300
2014-11-10	85.600	86.040	85.020	85.950	53.076	1,041,500
2014-11-07	86.080	86.400	85.070	85.600	52.860	939,200
2014-11-06	85.700	86.400	85.490	86.270	53.274	969,100
2014-11-05	85.730	86.180	85.250	85.770	52.965	1,521,100
2014-11-04	84.680	85.380	84.590	85.270	52.657	1,734,100
2014-11-03	84.110	85.000	83.830	84.790	52.360	1,832,800
2014-10-31	82.750	83.880	82.320	83.810	51.755	2,979,800
2014-10-30	81.550	82.160	80.610	81.560	50.365	1,631,200
2014-10-29	81.140	82.100	80.820	81.830	50.532	1,516,900
2014-10-28	82.050	82.430	80.750	81.330	50.223	1,750,500
2014-10-27	82.220	82.790	81.730	81.980	50.625	1,129,600
2014-10-24	81.060	82.420	81.020	82.310	50.829	1,063,400
2014-10-23	80.330	81.670	79.980	81.200	50.143	1,388,000
2014-10-22	80.250	80.300	79.290	79.490	49.087	1,071,700
2014-10-21	80.020	80.060	79.440	80.040	49.427	1,096,700
2014-10-20	78.330	79.650	77.820	79.390	49.025	1,336,600
2014-10-17	79.570	80.030	77.780	78.260	48.328	2,333,600
2014-10-16	77.990	79.760	77.560	79.130	48.865	1,824,400
2014-10-15	79.060	80.570	75.940	79.310	48.976	3,139,700
2014-10-14	79.670	80.580	79.520	79.850	49.310	1,549,600
2014-10-13	80.820	81.330	78.870	79.010	48.791	1,980,100
2014-10-10	81.110	82.620	80.940	81.610	50.396	1,683,200
2014-10-09	80.930	81.500	80.370	80.980	50.007	1,755,100
2014-10-08	79.920	81.200	79.710	81.160	50.118	3,011,600
2014-10-07	80.940	81.310	79.720	79.750	49.248	1,715,500
2014-10-06	81.290	81.750	80.910	81.350	50.236	1,909,800
2014-10-03	79.760	81.350	79.760	80.950	49.989	1,683,100
2014-10-02	79.730	80.940	79.620	80.420	49.662	2,299,600
2014-10-01	79.960	80.010	79.230	79.400	49.032	2,005,100
2014-09-30	79.570	80.240	79.390	79.960	49.377	1,983,200
2014-09-29	79.300	79.920	78.920	79.500	49.093	1,544,200
2014-09-26	79.740	80.160	78.720	80.030	49.421	1,852,500
2014-09-25	80.960	81.230	78.980	79.200	48.908	2,158,200
2014-09-24	81.130	81.590	80.800	81.280	50.193	1,185,100
2014-09-23	82.540	83.000	81.110	81.130	50.100	1,652,100
2014-09-22	82.670	83.150	82.180	82.570	50.989	1,520,400
2014-09-19	83.660	83.660	82.140	82.840	51.156	2,227,200
2014-09-18	80.340	83.610	80.110	82.960	51.230	3,067,400
2014-09-17	79.750	81.020	79.460	80.690	49.828	1,933,200
2014-09-16	79.640	80.420	79.180	79.870	49.322	1,435,600
2014-09-15	79.000	80.160	78.880	79.820	49.291	1,880,900
2014-09-12	77.530	79.360	77.520	79.330	48.988	2,321,600
2014-09-11	75.910	77.600	75.910	77.520	47.871	1,514,200
2014-09-10	75.890	76.280	75.300	76.010	46.938	1,157,200
2014-09-09	75.920	76.150	75.390	75.680	46.734	895,400
2014-09-08	76.020	76.310	75.630	75.940	46.895	1,020,000
2014-09-05	76.530	76.550	75.850	76.450	46.920	1,345,800
2014-09-04	76.670	77.020	76.250	76.610	47.018	1,169,200
2014-09-03	77.030	77.200	76.000	76.520	46.963	927,700
2014-09-02	76.580	77.100	76.400	76.750	47.104	1,255,000
2014-08-29	76.880	77.420	76.500	76.550	46.981	1,084,900
2014-08-28	75.940	76.690	75.930	76.580	46.999	1,042,400
2014-08-27	76.260	76.550	75.990	76.460	46.926	933,200
2014-08-26	75.370	76.690	75.370	76.360	46.864	1,177,600
2014-08-25	75.330	75.990	74.940	75.650	46.429	983,900

← NewerPage 51 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.