Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	73.180	73.660	72.600	72.690	42.418	1,773,300
2013-09-10	72.830	73.740	72.730	73.230	42.733	1,818,000
2013-09-09	72.570	72.870	72.250	72.530	42.324	1,311,000
2013-09-06	73.170	73.180	72.000	72.430	42.266	1,838,600
2013-09-05	73.820	73.890	73.040	73.370	42.552	1,384,700
2013-09-04	72.610	73.850	72.110	73.650	42.714	1,842,200
2013-09-03	71.940	72.720	71.660	72.330	41.949	1,295,700
2013-08-30	70.430	71.290	70.310	71.110	41.241	1,189,000
2013-08-29	70.330	71.210	70.310	70.470	40.870	1,361,000
2013-08-28	70.610	71.410	70.610	70.770	41.044	1,400,600
2013-08-27	71.600	71.620	70.310	70.500	40.887	1,585,800
2013-08-26	72.530	73.050	71.920	71.940	41.723	1,116,100
2013-08-23	72.870	73.140	71.770	72.580	42.094	1,087,300
2013-08-22	72.420	72.800	72.190	72.660	42.140	963,900
2013-08-21	72.480	72.800	71.930	72.290	41.926	1,410,600
2013-08-20	72.350	72.670	71.800	72.390	41.984	2,072,700
2013-08-19	72.830	73.330	72.260	72.300	41.931	2,482,900
2013-08-16	74.640	74.890	73.200	73.350	42.540	2,246,200
2013-08-15	73.610	75.370	73.320	74.830	43.399	2,823,500
2013-08-14	74.350	74.580	73.230	73.950	42.888	2,060,700
2013-08-13	71.500	74.720	71.340	74.440	43.173	3,005,400
2013-08-12	71.800	71.920	71.150	71.550	41.496	984,400
2013-08-09	72.220	72.750	72.020	72.160	41.850	808,300
2013-08-08	71.930	72.600	71.690	72.220	41.885	1,299,700
2013-08-07	72.300	72.300	70.850	71.880	41.688	1,277,800
2013-08-06	72.080	72.520	71.450	72.390	41.984	1,567,100
2013-08-05	71.980	72.530	71.440	72.060	41.792	1,173,200
2013-08-02	72.000	72.370	71.410	72.300	41.931	2,747,300
2013-08-01	74.840	74.840	71.020	72.170	41.856	4,743,600
2013-07-31	75.000	75.410	73.630	74.060	42.952	2,702,200
2013-07-30	74.650	74.750	74.060	74.140	42.999	1,362,200
2013-07-29	74.000	75.140	73.860	74.350	43.120	1,397,100
2013-07-26	73.140	73.850	73.070	73.800	42.801	1,660,500
2013-07-25	73.780	74.120	73.180	73.840	42.825	1,930,400
2013-07-24	73.780	75.090	73.450	73.630	42.703	1,679,300
2013-07-23	73.950	74.720	73.630	73.680	42.732	1,300,300
2013-07-22	75.300	75.300	73.090	73.720	42.755	2,640,800
2013-07-19	76.550	76.550	73.780	74.750	43.352	2,838,700
2013-07-18	76.270	76.860	75.720	76.400	44.309	1,798,200
2013-07-17	76.370	76.890	75.710	76.030	44.095	1,640,500
2013-07-16	77.240	77.380	75.940	76.290	44.245	2,157,600
2013-07-15	77.240	77.400	76.310	77.120	44.727	2,002,800
2013-07-12	77.040	77.450	76.050	77.340	44.854	3,042,700
2013-07-11	77.480	77.480	76.120	76.750	44.512	2,828,100
2013-07-10	76.290	76.750	75.930	76.450	44.338	1,103,400
2013-07-09	77.700	77.920	76.490	76.700	44.483	2,002,100
2013-07-08	78.120	78.120	77.120	77.290	44.825	1,199,200
2013-07-05	76.250	77.630	76.140	77.610	45.011	1,592,200
2013-07-03	74.730	76.180	74.600	75.710	43.909	1,288,900
2013-07-02	75.430	76.350	74.950	75.200	43.613	2,108,500
2013-07-01	76.010	77.150	75.860	76.510	44.373	1,727,400
2013-06-28	76.660	76.770	75.910	75.950	44.048	3,248,100
2013-06-27	76.600	77.050	76.180	76.520	44.379	1,955,500
2013-06-26	76.550	77.370	75.250	76.310	44.257	3,090,700
2013-06-25	77.500	77.880	75.900	76.380	44.298	2,461,000
2013-06-24	77.150	77.150	75.760	76.060	44.112	3,469,900
2013-06-21	77.690	77.760	75.150	76.790	44.535	4,624,400
2013-06-20	75.200	79.450	75.140	77.090	44.709	4,894,100
2013-06-19	77.250	77.280	75.540	75.960	44.054	3,626,400
2013-06-18	76.500	77.710	76.050	77.280	44.820	2,798,400

← NewerPage 56 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.