Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	61.840	62.100	60.900	60.930	35.108	1,923,600
2013-03-20	61.600	62.200	61.060	62.030	35.741	2,458,600
2013-03-19	62.660	62.660	61.040	61.140	35.229	2,815,700
2013-03-18	62.640	62.930	62.410	62.580	36.058	1,420,900
2013-03-15	63.630	63.630	62.800	63.140	36.381	3,074,400
2013-03-14	62.530	63.330	62.500	63.080	36.346	2,156,400
2013-03-13	62.610	62.840	62.490	62.520	36.024	1,315,600
2013-03-12	62.690	62.920	62.120	62.500	36.012	1,934,500
2013-03-11	62.170	62.760	62.170	62.590	36.064	1,956,300
2013-03-08	62.120	62.810	61.790	62.340	35.920	1,527,400
2013-03-07	62.320	62.370	61.260	61.730	35.569	1,392,000
2013-03-06	61.320	62.330	61.290	62.010	35.730	2,167,600
2013-03-05	61.070	61.850	60.910	61.630	35.252	2,488,200
2013-03-04	59.980	61.030	59.620	60.880	34.823	3,092,200
2013-03-01	59.820	59.990	59.110	59.920	34.274	2,452,900
2013-02-28	59.920	60.100	59.300	59.670	34.131	3,366,200
2013-02-27	58.760	60.060	58.550	60.020	34.331	2,786,100
2013-02-26	57.720	58.990	57.550	58.980	33.736	2,874,400
2013-02-25	58.560	59.250	57.490	57.780	33.050	2,423,700
2013-02-22	57.720	58.460	57.520	58.310	33.353	1,290,700
2013-02-21	57.960	58.120	57.510	57.620	32.958	1,310,200
2013-02-20	59.100	59.120	57.860	58.020	33.187	2,175,400
2013-02-19	58.720	59.190	58.580	58.950	33.719	1,734,200
2013-02-15	58.320	58.800	57.980	58.520	33.473	2,145,400
2013-02-14	57.210	58.460	57.060	58.440	33.427	1,966,300
2013-02-13	57.110	57.270	56.600	57.260	32.752	2,192,600
2013-02-12	56.830	57.370	56.690	57.200	32.718	1,411,900
2013-02-11	57.360	57.730	56.610	56.930	32.563	1,936,600
2013-02-08	57.070	57.360	56.630	57.270	32.758	1,461,900
2013-02-07	56.870	57.140	56.410	56.900	32.546	2,214,800
2013-02-06	56.940	57.810	56.390	56.730	32.449	5,042,100
2013-02-05	58.430	59.260	58.200	59.180	33.850	2,287,700
2013-02-04	58.880	58.910	58.140	58.280	33.336	2,009,100
2013-02-01	58.160	59.210	57.540	59.040	33.770	2,829,900
2013-01-31	58.060	58.260	57.610	57.840	33.084	2,157,800
2013-01-30	58.060	58.340	57.920	58.120	33.244	2,250,700
2013-01-29	57.700	58.100	57.380	57.920	33.130	1,906,000
2013-01-28	57.750	58.080	57.320	57.660	32.981	1,647,500
2013-01-25	57.350	57.710	57.020	57.700	33.004	1,705,200
2013-01-24	56.970	57.500	56.720	57.280	32.764	2,480,500
2013-01-23	56.450	57.040	56.380	56.850	32.518	2,550,200
2013-01-22	55.590	56.610	55.370	56.610	32.380	2,310,300
2013-01-18	55.490	55.760	55.220	55.500	31.745	1,684,800
2013-01-17	54.830	55.630	54.760	55.480	31.734	1,302,700
2013-01-16	54.610	54.960	54.260	54.790	31.339	1,482,700
2013-01-15	54.150	54.830	54.150	54.740	31.311	1,643,800
2013-01-14	54.070	54.750	54.050	54.330	31.076	1,769,000
2013-01-11	53.350	54.140	53.350	54.020	30.899	1,598,800
2013-01-10	52.920	53.500	52.690	53.320	30.498	1,019,800
2013-01-09	53.090	53.400	52.670	52.860	30.235	1,169,800
2013-01-08	53.500	53.500	52.500	52.900	30.258	1,725,400
2013-01-07	53.590	53.960	53.100	53.490	30.596	2,655,100
2013-01-04	51.680	54.170	51.360	53.770	30.756	3,770,200
2013-01-03	51.390	51.670	51.040	51.560	29.492	2,130,700
2013-01-02	51.300	51.730	51.000	51.340	29.366	1,923,900
2012-12-31	50.280	50.730	50.040	50.670	28.983	2,026,400
2012-12-28	50.020	50.670	50.020	50.120	28.668	1,701,500
2012-12-27	50.490	50.720	49.790	50.350	28.800	1,677,900
2012-12-26	50.950	51.400	50.620	50.750	29.028	1,427,500
2012-12-24	50.600	50.900	50.480	50.830	29.074	691,500

← NewerPage 58 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.