Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	74.770	76.680	74.460	76.390	44.303	3,260,200
2013-06-14	74.380	74.770	73.970	74.290	43.086	2,456,800
2013-06-13	72.370	74.310	72.050	74.140	42.999	2,050,900
2013-06-12	72.650	72.970	72.070	72.280	41.920	1,617,200
2013-06-11	72.500	72.890	71.520	72.390	41.984	2,177,300
2013-06-10	72.390	73.970	72.070	73.010	42.343	3,508,800
2013-06-07	69.360	72.130	69.360	72.000	41.757	2,655,200
2013-06-06	68.640	69.370	68.150	68.920	39.971	1,889,700
2013-06-05	69.080	69.410	68.350	69.270	39.913	2,788,600
2013-06-04	69.810	69.860	68.390	69.170	39.855	3,554,600
2013-06-03	67.970	68.780	66.580	68.770	39.625	2,349,500
2013-05-31	70.380	70.400	67.500	67.930	39.141	2,604,200
2013-05-30	67.470	70.060	67.470	69.780	40.207	4,974,900
2013-05-29	65.000	67.980	64.740	67.620	38.962	3,247,900
2013-05-28	65.190	66.090	65.020	65.490	37.735	1,745,800
2013-05-24	63.990	64.620	63.100	64.540	37.188	1,497,400
2013-05-23	62.770	64.370	62.440	64.130	36.951	2,638,300
2013-05-22	64.190	64.580	62.810	63.070	36.341	2,451,100
2013-05-21	64.950	65.200	64.250	64.320	37.061	1,758,200
2013-05-20	64.780	65.740	64.750	65.260	37.603	1,354,200
2013-05-17	64.220	65.330	64.110	65.170	37.551	1,685,400
2013-05-16	63.730	64.670	63.590	64.230	37.009	1,578,100
2013-05-15	63.670	64.440	63.080	64.040	36.900	1,637,400
2013-05-14	62.780	63.740	62.180	63.710	36.709	1,763,200
2013-05-13	62.520	63.330	62.280	62.870	36.225	1,218,300
2013-05-10	60.770	62.660	60.460	62.520	36.024	1,875,400
2013-05-09	60.530	61.200	60.500	60.760	35.010	855,700
2013-05-08	60.140	60.950	59.680	60.700	34.975	1,492,900
2013-05-07	61.040	61.240	60.420	60.480	34.848	1,180,300
2013-05-06	60.600	61.210	60.560	60.960	35.125	1,144,300
2013-05-03	60.670	61.260	60.320	60.640	34.941	1,808,700
2013-05-02	60.070	60.450	58.620	60.400	34.802	1,947,500
2013-05-01	60.840	60.980	60.080	60.130	34.647	1,508,600
2013-04-30	60.800	61.100	60.560	60.860	35.067	1,064,800
2013-04-29	61.010	61.250	60.670	60.840	35.056	1,174,700
2013-04-26	60.940	61.250	60.760	60.770	35.015	891,600
2013-04-25	60.300	61.220	60.260	61.030	35.165	1,327,800
2013-04-24	60.020	60.510	59.790	60.170	34.670	737,200
2013-04-23	60.510	60.580	59.540	59.860	34.491	2,036,300
2013-04-22	59.090	60.550	58.930	60.280	34.733	1,859,400
2013-04-19	58.930	59.150	58.510	59.010	34.001	1,693,100
2013-04-18	58.950	59.350	58.360	58.530	33.725	1,123,600
2013-04-17	59.000	59.290	58.640	58.730	33.840	1,270,900
2013-04-16	59.230	59.650	58.930	59.450	34.255	1,529,600
2013-04-15	60.320	60.750	58.810	58.840	33.903	1,638,100
2013-04-12	60.680	60.990	60.280	60.480	34.848	955,600
2013-04-11	60.290	60.990	60.110	60.790	35.027	1,664,800
2013-04-10	59.910	60.330	59.910	60.220	34.699	1,181,100
2013-04-09	60.270	60.410	59.760	59.960	34.549	1,129,600
2013-04-08	59.290	60.250	59.150	60.250	34.716	1,056,000
2013-04-05	59.370	60.620	58.510	59.440	34.249	2,146,100
2013-04-04	60.260	60.400	59.850	60.010	34.578	1,145,000
2013-04-03	60.420	60.560	59.970	60.040	34.595	1,745,700
2013-04-02	60.000	61.100	59.910	60.600	34.917	2,278,900
2013-04-01	61.990	61.990	60.660	60.930	35.108	1,018,400
2013-03-28	61.460	61.580	60.780	61.410	35.384	1,301,900
2013-03-27	61.030	61.390	60.670	61.360	35.355	1,321,300
2013-03-26	61.370	61.720	61.170	61.560	35.471	1,128,100
2013-03-25	61.920	61.990	61.000	61.290	35.315	1,230,400
2013-03-22	61.150	61.630	60.590	61.620	35.505	1,434,300

← NewerPage 57 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.