Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	51.240	51.240	50.310	50.740	29.023	3,568,400
2012-12-20	53.330	53.450	50.870	51.400	29.400	4,693,700
2012-12-19	52.690	52.940	52.360	52.630	30.104	2,515,800
2012-12-18	51.580	52.660	51.500	52.410	29.978	4,041,400
2012-12-17	51.450	51.700	51.050	51.610	29.520	2,399,900
2012-12-14	50.810	51.380	50.460	51.230	29.303	2,844,500
2012-12-13	51.700	52.100	50.810	51.210	29.292	3,724,700
2012-12-12	53.180	53.580	52.750	52.800	29.457	2,850,000
2012-12-11	54.250	54.370	52.480	52.930	29.530	6,543,400
2012-12-10	53.830	54.560	53.650	54.060	30.160	2,608,600
2012-12-07	55.060	55.220	54.550	54.960	30.663	1,640,600
2012-12-06	54.020	55.300	53.990	55.030	30.702	2,126,800
2012-12-05	54.630	55.110	54.000	54.720	30.278	1,537,100
2012-12-04	55.460	55.670	54.100	54.650	30.239	2,065,100
2012-12-03	55.560	55.820	55.300	55.570	30.748	1,200,500
2012-11-30	55.150	55.690	54.880	55.270	30.582	1,528,300
2012-11-29	55.290	55.390	54.770	55.150	30.515	1,133,000
2012-11-28	54.030	55.080	53.760	54.900	30.377	2,112,500
2012-11-27	55.190	55.350	54.200	54.290	30.040	1,489,300
2012-11-26	54.530	55.320	54.530	55.270	30.582	1,059,800
2012-11-23	54.500	54.950	54.190	54.640	30.233	745,700
2012-11-21	54.710	54.750	54.080	54.430	30.117	786,700
2012-11-20	54.420	54.880	54.270	54.600	30.211	1,141,300
2012-11-19	54.500	54.940	54.200	54.450	30.128	1,137,600
2012-11-16	54.030	54.440	53.730	54.240	30.012	1,324,000
2012-11-15	53.780	54.550	53.730	54.080	29.923	1,261,200
2012-11-14	53.950	54.120	53.430	53.560	29.636	1,492,700
2012-11-13	54.020	54.890	53.940	53.960	29.857	1,298,300
2012-11-12	54.340	54.560	53.870	54.340	30.067	941,800
2012-11-09	54.910	55.200	54.250	54.310	30.051	1,192,600
2012-11-08	55.690	56.170	54.710	54.730	30.283	1,226,000
2012-11-07	55.940	56.120	55.230	55.570	30.748	2,866,700
2012-11-06	56.400	56.820	56.070	56.370	31.191	1,366,700
2012-11-05	55.330	56.370	55.240	56.140	31.063	1,046,300
2012-11-02	57.480	57.480	55.600	55.710	30.825	1,413,200
2012-11-01	56.180	56.660	55.580	56.470	31.246	1,184,700
2012-10-31	55.360	55.960	55.030	55.930	30.947	1,968,500
2012-10-26	55.410	55.840	54.680	55.420	30.665	1,978,700
2012-10-25	56.300	56.670	54.160	55.000	30.433	4,054,700
2012-10-24	56.690	56.950	55.900	56.550	31.290	1,602,700
2012-10-23	56.180	56.790	55.680	56.480	31.251	1,571,900
2012-10-22	56.210	56.670	55.820	56.640	31.340	1,129,300
2012-10-19	57.600	57.630	55.920	56.500	31.262	2,130,500
2012-10-18	57.650	57.800	57.280	57.660	31.904	1,226,000
2012-10-17	57.720	58.000	57.000	57.890	32.032	1,147,100
2012-10-16	56.820	57.690	56.690	57.490	31.810	877,100
2012-10-15	56.630	56.900	56.150	56.860	31.462	830,800
2012-10-12	56.500	56.800	56.110	56.370	31.191	1,494,900
2012-10-11	57.030	57.220	56.480	56.580	31.307	1,350,600
2012-10-10	56.860	57.080	56.290	56.920	31.495	1,288,800
2012-10-09	57.560	57.690	56.780	56.970	31.523	1,488,900
2012-10-08	56.750	57.990	56.700	57.510	31.821	1,069,400
2012-10-05	57.820	57.950	57.250	57.520	31.827	1,481,400
2012-10-04	57.270	57.780	56.920	57.530	31.832	1,128,400
2012-10-03	57.280	57.740	56.390	57.070	31.578	1,940,100
2012-10-02	57.420	57.750	56.910	57.110	31.600	2,260,300
2012-10-01	57.880	57.990	56.540	57.100	31.594	2,311,500
2012-09-28	57.310	57.510	56.620	57.290	31.700	2,287,300
2012-09-27	57.100	57.620	56.820	57.400	31.760	1,541,900
2012-09-26	57.180	57.320	56.480	57.280	31.694	2,059,600

← NewerPage 59 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.