Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	309.11	311.91	306.58	307.25	32.269	1,349,500
2011-04-21	310.45	313.00	308.79	309.74	32.531	1,042,500
2011-04-20	305.73	310.00	303.50	309.96	32.554	1,803,500
2011-04-19	305.34	305.95	301.63	302.00	31.718	1,819,000
2011-04-18	303.44	306.05	302.84	303.90	31.917	1,696,000
2011-04-15	306.99	309.47	304.32	306.80	32.222	1,501,000
2011-04-14	303.87	306.79	301.65	305.53	32.089	1,577,000
2011-04-13	302.78	305.91	301.12	304.63	31.994	1,378,500
2011-04-12	302.99	304.54	300.50	301.67	31.683	1,365,500
2011-04-11	305.16	306.94	302.95	304.00	31.928	1,640,000
2011-04-08	307.32	308.00	304.18	305.36	32.071	1,421,500
2011-04-07	307.73	309.99	304.50	305.93	32.131	1,501,000
2011-04-06	306.00	310.50	305.10	308.60	32.411	2,671,500
2011-04-05	304.81	306.91	304.50	304.87	32.019	1,480,500
2011-04-04	305.78	307.18	304.65	305.11	32.044	1,472,500
2011-04-01	303.44	307.68	301.13	304.27	31.956	3,026,000
2011-03-31	302.23	303.00	298.83	301.55	31.671	2,257,000
2011-03-30	299.50	303.87	298.22	303.25	31.849	2,357,000
2011-03-29	296.60	298.02	294.10	298.02	31.300	1,547,000
2011-03-28	295.41	298.18	294.57	295.50	31.035	2,141,500
2011-03-25	298.31	298.76	294.18	295.86	31.073	1,720,500
2011-03-24	300.50	300.88	295.32	298.31	31.330	1,809,500
2011-03-23	288.87	300.92	288.87	298.83	31.385	3,399,000
2011-03-22	289.01	292.00	288.76	290.92	30.554	2,161,500
2011-03-21	287.65	290.00	284.59	289.95	30.452	3,054,500
2011-03-18	289.42	291.18	284.18	285.79	30.015	3,626,500
2011-03-17	284.44	288.80	283.62	287.19	30.162	3,642,500
2011-03-16	285.10	287.41	279.58	280.29	29.438	3,511,000
2011-03-15	286.35	289.93	283.60	285.90	30.027	4,053,000
2011-03-14	294.06	296.74	289.05	291.34	30.598	3,567,500
2011-03-11	295.60	297.56	292.53	295.57	31.042	2,799,500
2011-03-10	297.04	300.15	295.74	295.94	31.081	3,908,500
2011-03-09	303.49	304.22	297.66	299.86	31.493	3,311,500
2011-03-08	304.85	305.45	301.66	303.51	31.876	2,023,000
2011-03-07	306.54	310.43	303.04	303.87	31.767	3,256,000
2011-03-04	308.37	310.38	302.00	304.80	31.864	1,885,500
2011-03-03	306.89	311.55	306.01	308.14	32.214	2,350,000
2011-03-02	305.14	308.90	303.88	304.04	31.785	2,202,000
2011-03-01	311.46	312.09	303.67	306.50	32.042	3,048,500
2011-02-28	314.74	316.68	311.18	311.28	32.542	3,191,000
2011-02-25	305.37	314.41	304.61	313.55	32.779	3,366,000
2011-02-24	301.22	306.20	299.91	304.56	31.839	2,343,500
2011-02-23	300.00	304.39	297.01	301.40	31.509	3,110,500
2011-02-22	300.72	305.45	297.61	300.08	31.371	3,486,000
2011-02-18	303.09	306.85	300.54	302.84	31.659	3,426,500
2011-02-17	292.82	303.96	292.82	302.60	31.634	5,675,500
2011-02-16	293.38	297.34	292.18	293.68	30.702	5,250,500
2011-02-15	302.34	303.92	290.50	291.33	30.456	13,078,500
2011-02-14	308.28	311.50	301.97	302.57	31.631	4,427,000
2011-02-11	306.64	311.47	306.13	308.76	32.278	2,948,500
2011-02-10	302.18	308.31	301.99	307.72	32.170	2,743,000
2011-02-09	302.50	309.67	299.72	302.51	31.625	4,188,500
2011-02-08	303.81	304.60	299.66	301.04	31.471	2,919,000
2011-02-07	306.06	306.16	301.50	303.68	31.747	2,448,500
2011-02-04	300.86	307.83	300.50	304.18	31.800	4,666,000
2011-02-03	303.75	306.84	297.36	300.86	31.452	7,762,500
2011-02-02	315.01	317.27	313.40	315.14	32.945	2,704,000
2011-02-01	309.75	317.37	309.34	315.93	33.028	2,718,500
2011-01-31	304.89	311.47	304.77	308.56	32.257	1,928,000
2011-01-28	309.70	312.50	303.50	304.89	31.874	2,104,000

← NewerPage 66 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.