Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	290.04	290.40	285.38	285.50	30.140	1,603,000
2011-07-19	286.90	289.97	286.10	289.40	30.552	1,531,500
2011-07-18	291.04	292.00	285.20	285.93	30.186	1,844,500
2011-07-15	290.44	293.13	287.48	292.45	30.874	2,213,500
2011-07-14	290.76	290.76	287.50	289.29	30.541	1,532,500
2011-07-13	290.13	293.37	288.84	289.49	30.562	1,049,500
2011-07-12	288.20	292.67	286.31	289.09	30.519	1,832,000
2011-07-11	291.13	292.85	286.01	287.19	30.319	2,028,000
2011-07-08	295.55	296.14	292.34	294.50	31.091	1,997,000
2011-07-07	298.14	300.00	296.92	298.99	31.565	1,458,500
2011-07-06	296.15	297.30	295.01	296.35	31.286	987,500
2011-07-05	295.15	297.98	292.18	296.70	31.323	1,632,000
2011-07-01	290.05	297.28	290.02	296.72	31.325	1,638,000
2011-06-30	288.01	293.13	286.88	291.59	30.783	2,204,500
2011-06-29	284.33	288.24	282.80	288.02	30.407	1,620,000
2011-06-28	281.47	285.15	279.72	283.98	29.980	1,260,500
2011-06-27	280.25	283.64	277.82	281.01	29.666	1,504,500
2011-06-24	279.08	280.65	275.85	280.21	29.582	1,775,000
2011-06-23	278.76	280.90	274.55	279.37	29.493	2,399,500
2011-06-22	282.26	285.00	280.16	281.33	29.700	1,993,000
2011-06-21	279.80	283.73	278.00	282.81	29.856	1,963,500
2011-06-20	276.50	279.50	271.55	278.92	29.446	1,679,500
2011-06-17	277.50	278.76	275.17	277.88	29.336	3,088,500
2011-06-16	270.64	276.39	270.00	275.02	29.034	2,663,500
2011-06-15	271.30	274.50	269.88	271.16	28.479	2,369,500
2011-06-14	274.70	276.88	272.93	274.78	28.859	2,221,500
2011-06-13	270.10	273.35	268.40	272.02	28.569	2,678,500
2011-06-10	271.11	271.70	267.00	268.27	28.175	2,562,500
2011-06-09	263.70	267.59	262.08	266.25	27.963	2,237,000
2011-06-08	265.50	268.29	261.10	262.24	27.542	2,854,000
2011-06-07	268.34	270.49	265.77	265.98	27.935	2,081,500
2011-06-06	270.86	272.21	265.72	266.14	27.952	3,457,500
2011-06-03	274.88	276.29	271.97	272.07	28.574	2,356,500
2011-06-02	278.98	281.39	277.27	278.53	29.253	2,684,000
2011-06-01	284.34	285.20	277.58	277.87	29.184	2,606,500
2011-05-31	286.37	287.66	283.20	285.76	30.012	3,213,500
2011-05-27	285.65	285.95	282.80	283.15	29.738	2,728,000
2011-05-26	285.96	288.00	282.94	284.11	29.839	2,852,000
2011-05-25	289.25	292.43	285.76	286.29	30.068	3,183,000
2011-05-24	295.85	296.05	289.53	290.09	30.467	3,440,500
2011-05-23	294.88	296.17	293.24	295.34	31.018	1,812,000
2011-05-20	298.72	299.97	297.11	298.35	31.334	1,734,500
2011-05-19	297.83	299.50	296.00	299.42	31.447	1,682,500
2011-05-18	295.63	297.82	294.49	297.24	31.218	1,507,500
2011-05-17	296.88	299.55	293.08	295.24	31.008	1,624,000
2011-05-16	293.84	301.11	293.03	298.43	31.343	2,808,500
2011-05-13	297.64	298.49	290.94	294.36	30.915	2,537,000
2011-05-12	296.00	298.17	292.84	297.64	31.260	1,905,000
2011-05-11	299.37	300.92	295.55	297.04	31.197	2,746,000
2011-05-10	296.49	298.81	294.02	298.79	31.381	1,654,000
2011-05-09	292.73	297.29	289.64	295.01	30.984	1,895,500
2011-05-06	288.81	294.59	288.81	291.59	30.624	3,952,500
2011-05-05	286.19	287.58	284.32	286.03	30.041	2,121,500
2011-05-04	291.09	291.71	285.72	287.23	30.167	2,503,500
2011-05-03	296.34	298.00	289.38	291.72	30.638	2,378,500
2011-05-02	297.90	298.95	295.50	297.14	31.207	2,054,000
2011-04-29	303.47	303.47	294.91	295.77	31.063	3,400,000
2011-04-28	309.01	309.01	302.55	304.05	31.933	2,608,000
2011-04-27	310.93	311.17	304.13	309.89	32.546	2,266,000
2011-04-26	309.32	310.80	306.92	310.73	32.635	1,465,500

← NewerPage 65 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.