Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	229.25	230.36	226.46	227.53	24.296	4,882,500
2012-01-09	232.37	235.43	226.06	228.24	24.371	7,035,500
2012-01-06	235.39	236.00	229.53	234.00	24.987	6,486,500
2012-01-05	239.94	241.00	236.60	238.62	25.480	3,895,500
2012-01-04	244.19	245.85	240.11	241.01	25.735	2,698,500
2012-01-03	247.42	249.52	245.15	245.63	26.228	2,076,500
2011-12-30	245.04	245.20	242.25	243.67	26.019	1,156,500
2011-12-29	243.99	247.75	242.59	245.32	26.195	1,133,500
2011-12-28	244.79	245.87	242.00	242.56	25.901	1,160,000
2011-12-27	246.16	247.52	245.00	245.21	26.184	1,178,000
2011-12-23	246.99	246.99	242.85	246.39	26.310	2,110,500
2011-12-22	244.83	246.95	243.12	245.75	26.241	2,143,500
2011-12-21	248.00	248.88	237.10	241.34	25.770	3,614,500
2011-12-20	244.99	249.41	243.82	248.13	26.495	2,132,500
2011-12-19	242.00	242.85	240.72	242.00	25.841	2,636,500
2011-12-16	241.06	243.00	239.83	242.00	25.841	3,830,500
2011-12-15	240.98	242.11	238.00	239.09	25.530	2,438,000
2011-12-14	239.44	241.67	238.34	238.89	25.359	2,064,000
2011-12-13	244.45	245.74	238.24	241.00	25.583	2,105,500
2011-12-12	246.40	247.36	240.00	243.51	25.850	3,076,000
2011-12-09	245.90	252.15	244.10	248.06	26.333	2,470,500
2011-12-08	250.57	252.18	243.06	244.58	25.963	2,838,500
2011-12-07	248.04	255.47	245.10	253.15	26.873	2,663,000
2011-12-06	249.05	250.78	246.80	248.84	26.415	2,213,000
2011-12-05	256.76	258.46	247.15	249.11	26.444	2,995,000
2011-12-02	254.38	259.75	249.97	253.31	26.890	3,548,500
2011-12-01	247.28	252.22	245.38	250.00	26.539	2,733,000
2011-11-30	246.42	249.72	245.16	249.28	26.462	3,075,500
2011-11-29	246.22	246.22	239.46	239.61	25.436	3,101,500
2011-11-28	241.79	245.43	240.96	245.13	26.022	3,635,000
2011-11-25	238.23	241.40	235.77	237.89	25.253	1,081,000
2011-11-23	236.52	242.23	235.50	239.03	25.374	4,297,000
2011-11-22	240.80	243.70	239.04	240.57	25.538	3,280,000
2011-11-21	243.67	246.48	239.02	241.53	25.639	4,953,000
2011-11-18	241.05	251.17	236.98	248.89	26.421	7,697,000
2011-11-17	241.11	242.66	235.23	238.05	25.270	7,557,000
2011-11-16	254.00	254.56	238.93	241.18	25.602	9,497,500
2011-11-15	256.65	260.12	253.75	257.51	27.336	3,033,000
2011-11-14	261.26	262.97	256.35	257.88	27.375	3,718,500
2011-11-11	264.77	266.64	259.26	263.57	27.979	3,383,000
2011-11-10	269.54	270.09	259.10	260.10	27.611	3,998,500
2011-11-09	271.54	273.58	264.89	265.79	28.215	3,378,000
2011-11-08	276.02	279.92	273.05	278.94	29.611	3,386,500
2011-11-07	274.11	275.49	269.17	275.10	29.203	3,282,500
2011-11-04	265.29	273.64	264.80	271.33	28.803	4,559,500
2011-11-03	261.02	270.17	257.41	268.55	28.508	3,904,000
2011-11-02	256.83	261.50	254.00	259.39	27.535	4,210,000
2011-11-01	260.28	267.99	250.00	251.88	26.738	7,635,000
2011-10-31	274.84	280.40	274.82	275.56	29.252	4,769,000
2011-10-28	275.32	280.76	273.55	280.00	29.723	3,251,500
2011-10-27	270.39	278.00	267.87	276.77	29.380	5,818,000
2011-10-26	261.80	266.40	260.49	263.43	27.964	3,255,500
2011-10-25	266.05	267.91	257.57	258.43	27.433	3,298,000
2011-10-24	264.28	269.65	264.28	268.69	28.523	3,468,500
2011-10-21	264.07	267.09	262.12	264.49	28.077	3,366,500
2011-10-20	257.23	264.32	256.50	261.45	27.754	3,093,000
2011-10-19	259.23	262.85	256.58	257.36	27.320	2,719,500
2011-10-18	253.55	260.93	249.30	260.06	27.606	2,803,500
2011-10-17	258.34	261.62	252.33	253.20	26.878	2,623,500
2011-10-14	258.97	261.19	257.32	259.71	27.569	2,999,500

← NewerPage 63 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.