Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	257.57	259.71	254.04	256.30	27.207	2,305,000
2011-10-12	260.50	261.50	255.92	259.60	27.558	3,450,000
2011-10-11	262.56	264.19	254.50	257.00	27.282	3,896,000
2011-10-10	259.50	267.62	258.30	266.06	28.243	3,322,500
2011-10-07	267.01	268.03	253.16	253.95	26.958	3,999,000
2011-10-06	256.85	267.12	254.40	266.45	28.285	3,161,500
2011-10-05	252.74	257.35	250.30	255.98	27.173	2,353,500
2011-10-04	245.37	252.50	238.29	252.36	26.789	3,797,000
2011-10-03	244.37	253.09	244.37	248.50	26.379	3,616,500
2011-09-30	253.53	256.40	246.27	246.40	26.156	2,902,500
2011-09-29	258.94	261.61	249.70	257.18	27.301	2,610,500
2011-09-28	262.07	262.71	253.98	254.32	26.997	2,860,000
2011-09-27	269.29	270.00	260.30	262.29	27.843	3,125,500
2011-09-26	260.60	264.41	255.66	264.07	28.032	2,271,500
2011-09-23	258.19	261.78	255.91	257.98	27.386	2,825,500
2011-09-22	251.50	263.50	251.00	258.85	27.478	3,009,500
2011-09-21	263.34	266.77	257.62	257.98	27.386	2,858,500
2011-09-20	266.18	269.59	261.94	263.66	27.989	2,188,000
2011-09-19	267.45	269.46	261.50	265.80	28.216	2,083,000
2011-09-16	272.96	273.23	267.00	272.07	28.881	2,683,500
2011-09-15	272.97	272.97	265.76	271.86	28.859	2,117,500
2011-09-14	264.15	273.51	260.01	269.62	28.621	3,334,500
2011-09-13	261.92	264.80	258.63	264.50	28.078	3,459,000
2011-09-12	252.71	260.41	251.57	260.24	27.626	1,875,500
2011-09-09	255.19	260.47	254.23	255.93	27.168	2,957,500
2011-09-08	263.46	265.28	256.30	258.49	27.440	2,630,000
2011-09-07	259.01	267.42	257.15	265.95	28.232	3,016,000
2011-09-06	252.19	256.50	248.15	254.79	26.898	3,116,000
2011-09-02	260.75	263.67	255.11	258.70	27.311	2,913,500
2011-09-01	267.56	269.99	264.41	265.61	28.041	2,405,500
2011-08-31	267.65	269.00	263.53	267.12	28.200	2,074,000
2011-08-30	263.28	267.47	259.74	265.33	28.011	2,262,500
2011-08-29	254.96	264.48	253.58	263.92	27.862	3,356,500
2011-08-26	245.00	252.50	241.50	250.92	26.490	2,882,000
2011-08-25	254.89	256.96	244.17	246.32	26.004	2,698,000
2011-08-24	248.37	254.24	246.65	253.91	26.806	2,017,000
2011-08-23	239.57	250.89	238.85	250.37	26.432	2,490,500
2011-08-22	241.54	241.99	237.45	239.22	25.255	2,177,500
2011-08-19	237.65	244.55	236.50	237.17	25.038	3,714,500
2011-08-18	248.65	248.65	238.30	240.70	25.411	5,771,000
2011-08-17	258.22	260.00	250.51	254.12	26.828	2,552,500
2011-08-16	257.86	260.00	249.13	256.68	27.098	3,874,000
2011-08-15	257.65	260.58	255.12	260.58	27.510	1,848,000
2011-08-12	259.67	261.85	253.50	254.95	26.915	1,941,500
2011-08-11	242.01	259.88	242.01	256.91	27.122	4,960,500
2011-08-10	260.27	263.16	239.00	239.21	25.254	9,044,500
2011-08-09	253.19	266.57	247.32	266.05	28.087	6,001,000
2011-08-08	262.00	267.41	246.57	247.41	26.119	5,074,000
2011-08-05	268.62	274.94	262.00	269.42	28.443	5,001,500
2011-08-04	277.38	279.32	265.39	265.61	28.041	3,089,000
2011-08-03	280.84	282.46	275.01	279.83	29.542	2,277,000
2011-08-02	284.42	287.22	279.93	280.24	29.585	2,101,500
2011-08-01	294.42	294.56	284.40	287.82	30.385	2,273,000
2011-07-29	279.83	294.37	279.83	289.19	30.530	4,215,500
2011-07-28	281.79	287.46	281.15	283.83	29.964	2,850,500
2011-07-27	284.03	285.00	276.76	278.51	29.403	2,167,000
2011-07-26	285.59	287.00	282.89	285.10	30.098	1,622,000
2011-07-25	284.31	286.79	281.69	284.79	30.066	2,124,500
2011-07-22	286.30	287.22	285.09	285.70	30.162	1,346,500
2011-07-21	287.20	288.05	285.02	286.69	30.266	2,238,000

← NewerPage 64 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.