Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	72.410	72.470	71.820	72.000	43.890	1,671,200
2014-05-29	72.020	72.480	71.550	72.460	44.170	1,003,700
2014-05-28	71.530	72.200	71.320	71.930	43.847	1,101,700
2014-05-27	71.400	72.030	71.100	71.670	43.689	1,553,000
2014-05-23	71.290	71.400	70.630	71.000	43.280	1,039,800
2014-05-22	69.840	71.370	69.740	71.340	43.487	1,337,800
2014-05-21	69.000	70.100	68.660	70.020	42.683	996,400
2014-05-20	70.330	70.370	67.900	68.520	41.768	1,689,600
2014-05-19	68.640	70.420	68.400	70.350	42.884	1,204,300
2014-05-16	69.520	69.520	68.190	68.680	41.866	1,053,500
2014-05-15	69.800	69.940	69.220	69.480	42.354	1,443,800
2014-05-14	70.580	70.700	69.770	69.810	42.555	1,120,400
2014-05-13	70.840	71.010	70.400	70.590	43.030	812,700
2014-05-12	69.900	71.010	69.320	70.910	43.225	1,314,700
2014-05-09	69.230	69.920	69.000	69.590	42.421	1,407,200
2014-05-08	70.010	70.600	69.040	69.170	42.165	1,814,400
2014-05-07	68.840	70.420	68.400	70.360	42.890	1,621,800
2014-05-06	69.400	69.650	68.490	68.550	41.787	1,543,200
2014-05-05	69.190	69.910	68.460	69.750	42.518	1,209,600
2014-05-02	70.670	71.000	69.520	69.570	42.409	1,662,700
2014-05-01	70.810	71.240	67.540	70.680	43.085	2,918,400
2014-04-30	70.650	70.830	69.890	70.390	42.908	2,189,500
2014-04-29	70.760	71.390	70.420	70.830	43.177	1,187,100
2014-04-28	70.620	70.940	69.580	70.750	43.128	1,201,600
2014-04-25	70.820	70.980	70.300	70.390	42.908	799,200
2014-04-24	71.890	72.000	70.510	70.900	43.219	1,119,300
2014-04-23	70.960	71.640	70.900	71.400	43.524	1,283,900
2014-04-22	69.410	71.250	69.100	71.140	43.366	1,610,900
2014-04-21	69.250	69.610	68.810	69.430	42.323	779,400
2014-04-17	68.730	69.610	68.640	69.300	42.244	1,031,100
2014-04-16	68.210	68.830	67.670	68.730	41.896	1,191,100
2014-04-15	67.580	67.940	66.440	67.790	41.323	1,293,000
2014-04-14	67.220	67.900	66.620	67.250	40.994	1,426,800
2014-04-11	67.760	68.090	66.750	66.950	40.811	2,073,800
2014-04-10	69.310	70.260	68.020	68.370	41.677	2,683,400
2014-04-09	68.090	69.710	68.090	69.530	42.384	2,855,700
2014-04-08	67.800	69.340	67.010	69.130	42.140	5,285,400
2014-04-07	70.360	70.570	67.510	67.590	41.202	5,082,900
2014-04-04	73.020	73.130	70.540	70.600	43.036	2,189,800
2014-04-03	72.110	73.160	71.940	72.180	44.000	1,843,800
2014-04-02	72.730	73.370	71.750	72.270	44.054	3,379,400
2014-04-01	74.420	75.000	72.250	72.660	44.292	3,638,300
2014-03-31	73.890	74.740	73.750	74.020	45.121	1,411,600
2014-03-28	74.180	74.860	73.580	73.830	45.005	931,000
2014-03-27	74.870	75.000	73.220	73.920	45.060	2,019,100
2014-03-26	76.880	76.880	74.970	75.020	45.731	1,769,600
2014-03-25	77.370	77.410	76.330	76.540	46.657	1,640,100
2014-03-24	77.670	77.670	76.800	77.040	46.962	1,526,600
2014-03-21	77.750	77.750	77.000	77.450	47.212	2,997,500
2014-03-20	75.530	77.070	75.360	76.920	46.889	2,521,300
2014-03-19	75.760	75.940	74.900	75.710	46.151	2,445,200
2014-03-18	76.120	76.360	75.140	75.910	46.273	1,674,800
2014-03-17	75.840	76.470	75.840	76.260	46.487	987,500
2014-03-14	75.060	75.910	74.460	75.360	45.938	1,506,300
2014-03-13	76.320	76.320	74.730	74.780	45.584	2,200,800
2014-03-12	75.690	76.050	75.000	76.050	46.359	1,299,600
2014-03-11	76.650	77.190	75.670	75.910	46.273	1,332,700
2014-03-10	77.050	77.250	76.350	76.730	46.773	1,066,900
2014-03-07	76.840	77.540	76.630	76.970	46.919	1,961,900
2014-03-06	76.230	77.190	75.890	76.760	46.791	1,849,700

← NewerPage 53 of 79 · 4,734 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.