Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	267.78	273.98	266.26	268.11	29.429	1,885,000
2012-06-28	262.40	266.41	259.83	264.53	29.036	2,387,500
2012-06-27	268.82	269.64	262.50	264.87	29.073	2,309,000
2012-06-26	267.01	271.27	267.01	269.20	29.548	1,245,000
2012-06-25	271.71	272.22	265.39	267.16	29.324	1,541,000
2012-06-22	273.17	275.54	271.50	272.28	29.886	2,407,000
2012-06-21	277.53	279.99	271.57	271.57	29.808	1,742,000
2012-06-20	280.52	280.63	275.62	277.21	30.427	1,625,000
2012-06-19	283.37	284.43	278.80	279.90	30.723	2,066,000
2012-06-18	276.36	284.38	274.48	282.21	30.976	2,480,500
2012-06-15	274.51	278.44	271.77	277.91	30.504	2,204,000
2012-06-14	272.64	274.14	270.75	272.89	29.953	1,771,000
2012-06-13	274.40	276.51	271.40	271.68	29.820	1,593,000
2012-06-12	274.46	275.97	271.47	275.26	30.213	1,613,500
2012-06-11	274.64	277.63	272.83	273.25	29.993	2,872,000
2012-06-08	265.79	271.75	263.92	271.55	29.806	1,620,000
2012-06-07	272.71	273.36	265.92	266.72	29.276	2,726,500
2012-06-06	268.53	273.89	267.82	269.51	29.582	3,000,000
2012-06-05	260.76	270.50	260.04	268.19	29.193	4,573,000
2012-06-04	257.47	261.29	257.43	260.80	28.388	3,042,500
2012-06-01	253.03	257.01	252.48	257.01	27.976	3,026,000
2012-05-31	260.73	262.74	256.06	257.57	28.037	3,153,500
2012-05-30	262.00	262.48	258.90	260.77	28.385	1,983,000
2012-05-29	264.52	264.99	260.50	263.80	28.715	1,666,000
2012-05-25	260.90	264.17	258.86	262.52	28.575	2,638,000
2012-05-24	254.07	256.49	253.51	256.16	27.883	2,475,500
2012-05-23	254.65	256.85	249.00	253.51	27.595	3,485,000
2012-05-22	264.10	266.93	255.50	257.25	28.002	2,994,500
2012-05-21	259.38	265.17	258.52	263.93	28.729	3,374,000
2012-05-18	256.30	262.79	256.30	258.00	28.083	3,773,500
2012-05-17	255.20	259.62	253.16	253.59	27.603	2,834,000
2012-05-16	259.43	262.93	256.63	256.74	27.946	2,039,500
2012-05-15	260.48	261.17	257.29	258.54	28.142	2,433,500
2012-05-14	260.42	262.41	258.22	260.11	28.313	1,392,500
2012-05-11	261.57	266.29	258.21	262.94	28.621	2,663,500
2012-05-10	262.68	264.15	260.64	261.71	28.487	2,335,000
2012-05-09	254.66	261.50	253.32	260.00	28.301	3,080,500
2012-05-08	255.23	257.34	253.50	256.91	27.965	3,136,500
2012-05-07	258.00	259.98	254.32	255.34	27.794	3,115,000
2012-05-04	263.38	263.77	258.00	258.17	28.102	2,400,500
2012-05-03	263.75	267.22	260.34	264.13	28.751	3,191,000
2012-05-02	267.69	267.69	262.46	263.13	28.642	2,355,000
2012-05-01	265.81	270.60	264.40	268.38	29.213	2,433,500
2012-04-30	267.86	268.11	264.90	265.82	28.935	2,028,000
2012-04-27	274.29	275.97	267.22	268.38	29.213	2,510,000
2012-04-26	267.55	274.92	267.00	274.00	29.825	4,420,500
2012-04-25	274.09	275.21	271.52	273.14	29.731	2,128,000
2012-04-24	272.72	274.97	271.42	272.57	29.669	1,450,500
2012-04-23	271.00	272.72	268.62	271.90	29.596	1,779,500
2012-04-20	278.55	278.55	271.88	273.05	29.722	2,764,500
2012-04-19	278.86	279.93	275.66	277.46	30.202	1,829,000
2012-04-18	278.69	280.13	276.48	278.36	30.300	2,067,500
2012-04-17	282.98	282.98	277.32	280.19	30.499	3,070,500
2012-04-16	285.18	285.63	279.60	280.69	30.553	1,995,500
2012-04-13	287.27	287.27	281.87	282.16	30.713	3,787,500
2012-04-12	283.88	287.55	281.23	287.49	31.293	1,835,000
2012-04-11	285.78	286.62	283.03	284.13	30.928	1,989,500
2012-04-10	283.40	285.74	281.03	282.09	30.706	2,125,000
2012-04-09	283.33	285.79	280.50	284.66	30.985	1,972,500
2012-04-05	285.00	289.28	285.00	287.93	31.341	1,873,000

← NewerPage 61 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.