Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	75.770	76.970	75.710	76.420	46.298	2,588,000
2014-03-04	75.160	76.230	75.100	76.000	46.043	2,027,600
2014-03-03	73.180	74.190	72.770	74.110	44.898	1,796,100
2014-02-28	73.190	73.970	72.910	73.820	44.722	1,654,500
2014-02-27	72.410	73.240	72.100	73.160	44.323	1,942,300
2014-02-26	73.310	73.570	71.860	72.580	43.971	2,314,000
2014-02-25	74.170	74.910	73.100	73.260	44.383	1,421,200
2014-02-24	73.910	74.940	73.700	74.320	45.025	2,772,200
2014-02-21	73.900	74.820	73.570	73.710	44.656	1,789,100
2014-02-20	74.680	75.060	73.540	73.760	44.686	1,694,400
2014-02-19	75.790	76.690	74.720	74.770	45.298	1,943,100
2014-02-18	77.140	77.410	76.130	76.220	46.176	1,776,300
2014-02-14	76.760	77.520	76.700	77.110	46.716	910,900
2014-02-13	76.430	77.170	76.030	76.990	46.643	884,500
2014-02-12	76.580	77.170	76.370	76.800	46.528	735,900
2014-02-11	75.640	77.050	75.500	76.550	46.376	1,258,500
2014-02-10	75.650	76.320	75.030	75.560	45.777	1,259,400
2014-02-07	76.710	78.000	75.570	75.690	45.855	1,852,000
2014-02-06	73.980	76.140	73.540	75.980	46.031	1,902,300
2014-02-05	74.050	74.160	72.400	73.560	44.565	2,180,900
2014-02-04	70.700	74.200	70.520	73.610	44.595	2,456,900
2014-02-03	74.480	75.210	72.980	73.180	44.335	2,735,400
2014-01-31	73.500	75.350	73.230	74.760	45.292	4,281,100
2014-01-30	73.130	74.800	72.630	74.320	45.025	4,651,700
2014-01-29	72.710	73.420	72.110	72.340	43.826	2,589,600
2014-01-28	73.180	73.410	72.780	73.200	44.347	4,170,300
2014-01-27	74.430	75.050	72.890	72.930	44.183	3,849,800
2014-01-24	75.010	75.310	74.200	74.420	45.086	2,508,600
2014-01-23	75.370	75.720	75.190	75.510	45.746	2,061,600
2014-01-22	75.750	76.380	75.680	75.850	45.952	1,145,900
2014-01-21	75.750	76.100	75.570	75.730	45.880	1,223,500
2014-01-17	75.260	75.820	75.050	75.490	45.734	1,690,400
2014-01-16	75.320	75.900	75.120	75.500	45.740	1,246,700
2014-01-15	75.380	76.700	75.220	75.760	45.898	3,598,300
2014-01-14	74.570	75.450	74.190	75.290	45.613	1,706,000
2014-01-13	76.390	76.410	73.850	74.020	44.844	2,558,300
2014-01-10	77.200	77.480	75.900	76.490	46.340	1,727,400
2014-01-09	77.340	77.800	76.920	77.100	46.710	1,577,700
2014-01-08	76.820	78.040	76.590	77.060	46.685	2,578,400
2014-01-07	78.550	79.080	77.290	77.820	47.146	1,598,100
2014-01-06	79.000	79.970	78.390	78.400	47.497	1,961,200
2014-01-03	78.120	79.550	77.810	79.200	47.982	1,343,300
2014-01-02	77.960	78.750	77.320	77.960	47.231	2,070,900
2013-12-31	78.930	79.460	78.130	78.460	47.534	1,307,600
2013-12-30	79.110	79.180	77.590	78.440	47.521	2,752,800
2013-12-27	80.210	80.210	78.830	78.910	47.806	1,438,400
2013-12-26	80.370	80.780	79.550	79.880	48.394	2,441,800
2013-12-24	80.380	80.460	78.680	80.030	48.485	1,715,300
2013-12-23	84.360	84.430	82.330	83.120	48.782	1,962,700
2013-12-20	83.600	84.410	83.300	83.790	49.175	2,693,400
2013-12-19	84.160	84.700	83.590	83.680	49.110	2,118,300
2013-12-18	83.200	84.710	82.420	84.640	49.674	2,379,700
2013-12-17	82.210	83.060	82.100	82.890	48.647	2,430,700
2013-12-16	82.000	82.960	81.850	82.360	48.336	1,968,200
2013-12-13	80.140	81.860	80.110	81.510	47.837	1,792,000
2013-12-12	79.050	80.130	78.510	80.110	47.015	1,519,900
2013-12-11	79.690	80.240	78.790	78.930	46.323	1,351,900
2013-12-10	80.660	80.950	78.960	79.740	46.798	1,615,700
2013-12-09	79.970	81.830	79.960	81.030	47.555	1,846,200
2013-12-06	79.440	80.060	78.480	79.970	46.933	2,648,900

← NewerPage 54 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.