Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	79.800	80.340	77.930	79.110	46.164	2,882,200
2013-12-04	80.590	81.180	79.320	80.060	46.718	2,536,700
2013-12-03	81.180	81.580	80.400	80.970	47.249	1,319,000
2013-12-02	82.020	82.310	81.330	81.390	47.495	1,364,900
2013-11-29	82.080	82.450	81.760	81.950	47.821	667,000
2013-11-27	82.440	82.530	81.750	82.310	48.031	1,020,200
2013-11-26	82.170	82.860	81.570	81.950	47.821	1,940,500
2013-11-25	83.990	84.000	82.140	82.290	48.020	1,305,600
2013-11-22	83.340	84.350	83.340	83.850	48.930	1,756,400
2013-11-21	81.530	83.820	81.480	83.580	48.773	1,979,300
2013-11-20	81.260	82.500	80.920	81.420	47.512	2,050,400
2013-11-19	79.930	81.260	79.310	81.140	47.349	1,776,300
2013-11-18	79.590	80.780	79.150	79.770	46.549	1,984,300
2013-11-15	78.710	79.690	78.710	79.560	46.427	1,531,000
2013-11-14	78.690	79.050	77.800	78.840	46.007	1,022,800
2013-11-13	78.460	78.680	77.580	78.630	45.884	1,345,000
2013-11-12	77.900	78.700	77.620	78.570	45.849	1,901,600
2013-11-11	77.280	78.850	77.250	77.940	45.481	1,462,600
2013-11-08	74.830	78.030	74.650	77.810	45.405	2,152,600
2013-11-07	74.750	75.850	74.610	74.660	43.567	1,647,000
2013-11-06	73.660	74.800	73.550	74.730	43.608	1,053,000
2013-11-05	73.910	75.030	73.660	73.660	42.984	1,408,300
2013-11-04	73.930	74.330	72.170	73.820	43.077	2,151,300
2013-11-01	74.200	75.190	74.200	74.700	43.591	1,372,400
2013-10-31	75.060	75.180	74.170	74.210	43.305	1,504,600
2013-10-30	75.000	75.490	74.480	74.950	43.737	1,221,500
2013-10-29	75.270	75.580	74.820	75.010	43.772	1,323,800
2013-10-28	76.460	76.500	75.100	75.170	43.865	1,400,200
2013-10-25	76.860	77.030	76.110	76.500	44.641	1,181,000
2013-10-24	77.480	77.920	76.600	76.970	44.915	1,244,700
2013-10-23	77.380	77.920	76.860	77.220	45.061	1,742,000
2013-10-22	76.870	78.020	76.360	77.730	45.359	2,435,500
2013-10-21	76.700	77.260	76.170	76.640	44.723	1,305,400
2013-10-18	77.020	77.020	75.550	76.830	44.834	1,505,000
2013-10-17	76.010	76.990	75.800	76.760	44.793	1,067,900
2013-10-16	75.500	77.240	75.170	76.490	44.635	1,402,700
2013-10-15	74.970	76.050	74.890	75.170	43.865	1,060,900
2013-10-14	74.630	75.510	73.980	75.350	43.970	638,700
2013-10-11	74.110	75.870	74.110	74.750	43.620	1,272,100
2013-10-10	72.700	74.510	72.290	74.500	43.474	1,219,300
2013-10-09	72.570	72.780	71.580	72.040	42.038	910,600
2013-10-08	74.420	74.560	72.350	72.440	42.272	1,228,800
2013-10-07	74.730	75.430	74.170	74.390	43.410	1,548,300
2013-10-04	74.250	75.430	73.830	75.000	43.766	1,877,000
2013-10-03	73.600	74.250	73.030	73.930	43.141	1,408,900
2013-10-02	74.060	74.300	72.710	73.970	43.165	1,613,300
2013-10-01	73.800	74.830	73.540	74.800	43.649	1,033,100
2013-09-30	74.220	74.380	73.490	73.880	43.112	1,394,200
2013-09-27	74.790	75.060	74.050	74.830	43.667	1,050,700
2013-09-26	74.730	75.500	74.500	75.310	43.947	1,889,800
2013-09-25	73.920	74.850	73.510	74.560	43.509	1,952,300
2013-09-24	73.530	73.830	72.850	73.030	42.616	1,058,200
2013-09-23	74.320	74.540	73.320	73.610	42.955	1,351,400
2013-09-20	73.930	75.340	73.790	74.550	43.503	4,513,500
2013-09-19	70.840	74.170	70.730	73.860	43.100	3,700,800
2013-09-18	71.720	72.580	70.280	70.880	41.362	3,324,800
2013-09-17	71.730	72.010	71.510	71.950	41.986	1,488,500
2013-09-16	72.470	72.880	71.470	71.730	41.858	1,916,500
2013-09-13	72.760	73.110	72.110	72.350	42.219	1,168,700
2013-09-12	72.570	73.500	72.250	72.720	42.435	1,828,700

← NewerPage 55 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.