Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	285.00	289.28	285.00	287.93	31.341	1,873,000
2012-04-04	287.52	289.66	285.03	286.22	31.155	2,241,000
2012-04-03	290.89	291.74	284.17	288.40	31.393	3,120,500
2012-04-02	289.32	294.38	287.26	291.22	31.699	1,817,000
2012-03-30	290.17	291.73	287.34	289.33	31.494	2,908,000
2012-03-29	290.44	292.42	286.60	289.60	31.523	2,048,500
2012-03-28	293.94	294.37	288.43	290.72	31.645	3,071,000
2012-03-27	297.47	298.29	293.31	294.10	32.013	2,328,500
2012-03-26	298.10	299.35	292.63	297.70	32.405	2,865,500
2012-03-23	295.76	297.27	291.30	296.01	32.221	2,799,500
2012-03-22	296.03	297.94	293.31	295.75	32.193	2,661,500
2012-03-21	294.13	304.61	290.02	298.67	32.510	5,881,000
2012-03-20	289.21	297.55	287.56	294.39	32.045	4,676,500
2012-03-19	287.81	291.94	285.98	290.04	31.571	2,670,500
2012-03-16	288.39	294.03	285.03	289.45	31.507	5,627,000
2012-03-15	275.88	290.35	275.88	286.25	31.158	5,617,500
2012-03-14	272.19	277.29	272.01	276.55	30.103	4,075,000
2012-03-13	272.20	273.79	267.48	272.99	29.715	4,838,500
2012-03-12	276.33	277.66	268.75	270.20	29.411	2,793,000
2012-03-09	276.56	277.41	275.03	276.56	30.104	1,872,000
2012-03-08	276.41	276.99	273.66	276.23	30.068	1,900,000
2012-03-07	272.09	276.85	271.39	275.21	29.957	3,254,000
2012-03-06	280.00	281.25	273.97	274.93	29.357	6,637,500
2012-03-05	289.68	289.94	280.56	281.02	30.007	4,710,000
2012-03-02	289.59	292.09	288.39	289.60	30.923	2,250,000
2012-03-01	287.07	290.94	287.00	289.54	30.917	3,077,000
2012-02-29	291.37	294.75	289.30	289.49	30.912	4,020,000
2012-02-28	290.46	294.76	287.63	290.80	31.052	2,521,500
2012-02-27	290.95	292.46	287.55	289.78	30.943	9,268,500
2012-02-24	292.87	292.87	288.89	292.39	31.221	6,842,500
2012-02-23	288.18	292.44	287.16	291.79	31.157	7,784,000
2012-02-22	288.43	290.38	285.00	288.15	30.769	3,532,500
2012-02-21	293.67	294.47	286.62	290.08	30.975	5,055,000
2012-02-17	296.99	296.99	290.69	293.98	31.391	4,646,500
2012-02-16	290.00	296.97	286.55	295.65	31.569	4,065,000
2012-02-15	289.68	291.41	287.15	290.64	31.035	3,479,500
2012-02-14	289.34	290.98	285.80	290.00	30.966	4,637,000
2012-02-13	292.37	292.64	287.00	291.00	31.073	3,507,000
2012-02-10	280.56	292.30	280.56	291.59	31.136	5,571,500
2012-02-09	285.81	287.34	282.73	283.37	30.258	3,556,000
2012-02-08	277.99	285.30	277.58	284.82	30.413	6,230,000
2012-02-07	273.46	277.13	270.79	276.05	29.477	3,324,000
2012-02-06	273.32	275.50	271.28	275.32	29.399	4,568,000
2012-02-03	267.52	274.67	266.24	273.43	29.197	6,232,500
2012-02-02	249.61	266.13	248.44	266.01	28.405	10,082,500
2012-02-01	241.89	247.10	240.80	245.48	26.212	3,761,500
2012-01-31	240.06	241.35	236.55	239.51	25.575	3,479,500
2012-01-30	238.94	241.23	238.24	240.00	25.627	1,888,500
2012-01-27	239.39	242.00	238.11	240.88	25.721	1,224,500
2012-01-26	241.92	244.23	240.02	240.45	25.675	1,757,500
2012-01-25	240.08	245.33	240.08	242.11	25.852	2,351,000
2012-01-24	236.46	241.00	235.06	240.52	25.683	1,861,500
2012-01-23	239.72	241.28	238.22	238.44	25.461	2,089,000
2012-01-20	237.48	240.50	235.29	239.88	25.614	2,559,000
2012-01-19	233.17	243.73	232.93	237.55	25.366	7,455,000
2012-01-18	229.22	232.96	226.00	232.65	24.842	2,478,500
2012-01-17	236.49	239.89	227.14	229.15	24.469	4,900,000
2012-01-13	231.80	236.00	230.25	234.50	25.040	3,310,500
2012-01-12	225.94	233.39	225.52	233.23	24.904	3,358,000
2012-01-11	227.59	228.54	224.69	226.00	24.132	3,895,000

← NewerPage 62 of 79 · 4,735 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.