Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	74.460	75.190	74.220	74.860	45.944	958,800
2014-08-21	74.080	74.700	73.850	74.640	45.809	1,066,500
2014-08-20	73.410	74.240	73.370	74.170	45.520	874,000
2014-08-19	73.980	73.980	73.170	73.510	45.115	965,100
2014-08-18	73.940	74.320	73.690	73.810	45.299	1,088,700
2014-08-15	73.950	73.950	72.890	73.360	45.023	1,307,400
2014-08-14	73.540	73.750	73.360	73.590	45.164	923,500
2014-08-13	72.250	73.700	72.250	73.540	45.134	1,622,500
2014-08-12	73.250	73.530	72.950	73.210	44.931	1,712,100
2014-08-11	73.690	73.930	73.280	73.370	45.029	1,325,000
2014-08-08	73.500	73.620	72.910	73.350	45.017	2,550,800
2014-08-07	74.050	74.050	73.020	73.220	44.937	1,617,500
2014-08-06	73.550	74.480	73.440	73.590	45.164	1,524,800
2014-08-05	73.900	74.120	73.220	73.650	45.201	1,974,300
2014-08-04	74.330	74.400	73.710	74.170	45.520	1,793,400
2014-08-01	73.710	74.680	73.350	74.180	45.527	1,692,100
2014-07-31	74.500	75.490	73.600	73.940	45.379	2,198,700
2014-07-30	75.900	76.220	75.230	75.830	46.539	1,524,900
2014-07-29	75.110	75.900	74.960	75.500	46.337	1,419,700
2014-07-28	75.150	75.450	74.150	75.140	46.116	1,176,600
2014-07-25	75.030	75.590	74.500	75.050	46.060	1,702,700
2014-07-24	74.900	75.890	74.790	75.360	46.251	1,687,700
2014-07-23	74.540	75.100	73.770	74.880	45.956	1,835,000
2014-07-22	73.460	74.760	73.460	74.570	45.766	1,335,300
2014-07-21	72.210	73.460	71.880	73.380	45.036	1,603,900
2014-07-18	71.460	72.950	71.090	72.460	44.471	1,375,900
2014-07-17	70.540	71.460	70.540	71.130	43.655	1,295,400
2014-07-16	71.340	71.580	70.680	71.020	43.587	831,000
2014-07-15	71.320	71.760	71.000	71.280	43.747	808,800
2014-07-14	71.350	71.520	70.830	71.280	43.747	823,100
2014-07-11	69.940	70.590	69.740	70.490	43.262	1,400,100
2014-07-10	70.600	70.810	70.060	70.130	43.041	1,372,600
2014-07-09	71.280	71.630	70.450	71.580	43.931	3,081,700
2014-07-08	72.090	72.220	70.780	71.050	43.606	1,346,300
2014-07-07	72.240	72.280	71.710	72.140	44.275	921,700
2014-07-03	71.350	72.460	71.260	72.360	44.410	765,400
2014-07-02	70.770	71.180	70.610	71.060	43.612	1,085,000
2014-07-01	70.980	71.310	70.750	70.990	43.569	1,378,600
2014-06-30	70.850	71.700	70.560	70.950	43.544	1,530,100
2014-06-27	70.300	70.640	70.090	70.420	43.219	1,089,900
2014-06-26	70.530	70.650	69.860	70.500	43.268	785,700
2014-06-25	70.910	71.490	70.530	70.680	43.378	1,074,100
2014-06-24	71.880	72.000	70.530	70.770	43.434	1,229,000
2014-06-23	71.650	72.280	71.390	72.190	44.305	788,400
2014-06-20	72.120	72.130	71.290	71.750	44.035	1,771,000
2014-06-19	72.160	72.280	70.760	71.730	44.023	1,398,900
2014-06-18	72.060	72.490	71.430	72.280	44.360	1,305,700
2014-06-17	70.780	72.310	70.480	72.120	44.262	1,662,000
2014-06-16	71.460	71.600	70.300	70.900	43.513	1,547,700
2014-06-13	70.990	71.770	70.830	71.450	43.851	1,514,000
2014-06-12	70.380	71.170	70.140	70.890	43.507	1,463,200
2014-06-11	69.870	70.550	69.650	70.460	43.243	1,554,300
2014-06-10	69.970	70.120	69.400	70.030	42.980	1,327,500
2014-06-09	69.920	71.050	69.620	70.610	43.336	1,620,500
2014-06-06	69.300	69.980	69.300	69.820	42.851	1,079,000
2014-06-05	70.560	70.650	69.160	69.510	42.372	1,660,800
2014-06-04	70.660	70.970	69.930	70.260	42.829	1,620,700
2014-06-03	71.590	72.000	70.750	70.990	43.274	1,539,300
2014-06-02	72.060	72.270	71.010	71.950	43.859	1,892,500
2014-05-30	72.410	72.470	71.820	72.000	43.890	1,671,200

← NewerPage 52 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.