Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	57.430	58.200	56.920	57.120	31.606	1,721,400
2012-09-24	57.910	58.100	57.350	57.880	32.026	1,249,600
2012-09-21	58.380	58.500	57.730	57.990	32.087	5,782,100
2012-09-20	57.430	58.080	57.310	58.040	32.115	1,389,800
2012-09-19	58.640	58.780	57.610	57.720	31.938	1,996,800
2012-09-18	58.760	58.870	58.140	58.400	32.314	2,365,800
2012-09-17	58.730	59.240	58.560	58.720	32.491	2,167,000
2012-09-14	58.560	60.000	58.010	58.890	32.585	3,908,100
2012-09-13	58.650	59.520	58.360	59.350	32.839	2,399,600
2012-09-12	58.610	59.100	58.500	58.930	32.607	1,551,500
2012-09-11	58.400	58.600	58.120	58.580	32.413	2,865,700
2012-09-10	58.410	58.750	58.200	58.610	32.430	2,794,800
2012-09-07	56.490	58.580	55.980	58.400	32.314	5,167,700
2012-09-06	55.280	56.470	54.660	56.390	31.202	3,001,700
2012-09-05	54.980	55.360	54.100	55.310	30.355	3,323,700
2012-09-04	54.900	55.340	54.610	55.310	30.355	1,631,500
2012-08-31	54.640	54.930	54.510	54.900	30.130	2,519,700
2012-08-30	54.100	54.600	54.000	54.510	29.916	1,685,100
2012-08-29	54.030	54.510	54.020	54.420	29.867	2,227,100
2012-08-28	53.500	54.300	53.480	54.020	29.647	1,759,700
2012-08-27	53.690	53.880	53.330	53.700	29.471	1,621,400
2012-08-24	53.140	53.750	52.880	53.670	29.455	1,051,200
2012-08-23	53.590	53.650	53.270	53.330	29.268	1,470,100
2012-08-22	53.260	53.670	52.730	53.550	29.389	1,706,600
2012-08-21	54.000	54.500	53.380	53.590	29.411	1,358,100
2012-08-20	54.020	54.960	53.890	53.990	29.631	2,036,700
2012-08-17	53.780	54.150	52.970	54.110	29.696	2,213,300
2012-08-16	52.520	53.660	52.520	53.480	29.351	1,593,900
2012-08-15	52.690	52.860	52.340	52.650	28.895	885,700
2012-08-14	53.460	53.580	52.330	52.580	28.857	1,986,600
2012-08-13	53.480	53.730	53.200	53.500	29.362	1,092,800
2012-08-10	53.410	53.660	53.000	53.590	29.411	921,000
2012-08-09	53.090	53.720	52.950	53.510	29.367	1,620,400
2012-08-08	53.020	53.080	52.750	52.950	29.060	1,603,100
2012-08-07	52.080	53.370	52.040	53.060	29.120	2,858,800
2012-08-06	51.300	52.120	50.950	52.000	28.538	1,683,800
2012-08-03	50.250	51.150	49.590	50.930	27.951	3,468,400
2012-08-02	50.940	51.060	49.540	49.830	27.348	3,388,700
2012-08-01	52.280	52.400	51.040	51.110	28.050	2,303,300
2012-07-31	52.130	52.500	52.040	52.110	28.599	1,797,600
2012-07-30	52.520	52.550	52.130	52.320	28.714	2,061,500
2012-07-27	52.850	52.850	52.160	52.510	28.818	2,261,600
2012-07-26	52.000	52.620	51.320	52.440	28.780	2,353,400
2012-07-25	51.620	51.640	50.660	51.260	28.132	2,088,200
2012-07-24	51.240	51.330	50.780	51.110	28.050	1,707,400
2012-07-23	50.640	51.250	50.170	51.120	28.055	1,328,800
2012-07-20	259.49	259.49	256.07	257.00	28.209	9,191,500
2012-07-19	263.82	264.93	258.00	260.55	28.599	1,899,500
2012-07-18	262.56	264.08	260.48	263.72	28.947	1,151,500
2012-07-17	263.23	264.68	259.49	263.16	28.885	1,607,500
2012-07-16	261.40	263.53	261.35	262.41	28.803	1,537,000
2012-07-13	262.33	265.66	261.89	263.16	28.885	1,784,000
2012-07-12	258.66	262.08	255.60	260.71	28.616	1,687,000
2012-07-11	258.70	262.53	258.08	259.52	28.486	2,093,500
2012-07-10	262.29	267.30	258.22	258.91	28.419	2,797,500
2012-07-09	263.50	264.37	261.13	262.05	28.763	2,009,000
2012-07-06	263.04	264.32	262.01	263.51	28.924	1,722,500
2012-07-05	269.25	270.17	264.30	265.17	29.106	2,000,500
2012-07-03	271.52	273.22	269.39	269.90	29.625	1,042,000
2012-07-02	268.99	271.40	263.37	271.24	29.772	2,262,000

← NewerPage 60 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.