Cme Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	305.91	311.00	305.72	309.88	32.395	2,193,000
2011-01-26	307.20	308.73	304.50	305.58	31.946	2,266,000
2011-01-25	308.04	309.46	301.22	306.90	32.084	3,160,500
2011-01-24	309.00	310.99	307.88	309.55	32.361	1,429,500
2011-01-21	311.31	314.34	308.27	309.87	32.394	1,768,000
2011-01-20	306.84	312.14	305.34	309.21	32.325	1,469,000
2011-01-19	313.27	314.00	305.33	306.26	32.017	2,196,000
2011-01-18	317.17	317.90	313.24	314.00	32.826	1,657,000
2011-01-14	313.61	317.72	313.01	316.96	33.136	2,181,500
2011-01-13	315.35	315.35	310.19	313.60	32.784	1,809,000
2011-01-12	313.18	315.83	311.32	314.93	32.923	1,812,000
2011-01-11	315.01	317.50	309.06	310.84	32.496	2,076,000
2011-01-10	311.02	318.37	310.39	314.87	32.917	3,829,500
2011-01-07	312.15	312.22	304.15	307.66	32.163	3,064,000
2011-01-06	312.00	316.58	306.74	313.64	32.789	2,921,000
2011-01-05	314.03	317.21	310.34	311.36	32.550	3,481,000
2011-01-04	315.98	318.28	315.01	316.99	33.139	2,728,000
2011-01-03	323.00	323.43	315.24	316.44	33.081	3,688,500
2010-12-31	321.21	323.36	319.20	321.75	33.636	1,166,000
2010-12-30	323.68	325.94	321.07	322.06	33.669	1,042,000
2010-12-29	324.09	325.68	321.61	324.64	33.938	1,001,500
2010-12-28	326.16	327.98	322.14	324.22	33.895	1,448,500
2010-12-27	323.51	326.29	323.25	326.21	34.103	1,211,000
2010-12-23	326.00	326.99	323.74	324.26	33.899	967,500
2010-12-22	325.27	327.00	323.54	327.00	34.185	1,736,500
2010-12-21	321.91	326.95	321.20	326.08	34.089	1,528,500
2010-12-20	320.16	322.78	320.00	321.63	33.624	2,100,500
2010-12-17	320.89	321.86	318.28	319.26	33.376	3,703,000
2010-12-16	318.40	322.11	316.24	322.11	33.674	1,998,000
2010-12-15	322.93	324.93	318.40	318.40	33.286	2,124,000
2010-12-14	322.79	325.60	321.00	323.25	33.793	1,635,000
2010-12-13	321.85	328.00	321.36	322.72	33.738	1,898,000
2010-12-10	323.26	324.33	315.94	321.65	33.626	1,932,500
2010-12-09	323.00	326.57	319.68	321.78	33.639	2,687,500
2010-12-08	313.55	322.84	313.02	321.22	33.581	3,833,500
2010-12-07	315.97	317.37	312.77	313.98	32.704	2,639,000
2010-12-06	311.48	316.32	308.93	312.83	32.584	3,001,500
2010-12-03	311.99	312.83	308.22	311.02	32.396	2,390,000
2010-12-02	302.78	314.94	302.01	312.50	32.550	5,938,000
2010-12-01	292.91	301.22	292.21	300.04	31.252	5,774,500
2010-11-30	282.68	288.50	282.01	288.06	30.004	2,666,500
2010-11-29	287.39	287.98	281.58	285.90	29.779	2,193,500
2010-11-26	286.80	291.99	285.12	289.83	30.188	940,000
2010-11-24	285.04	289.75	283.16	289.39	30.143	2,330,500
2010-11-23	285.14	286.87	279.77	281.24	29.294	3,242,500
2010-11-22	294.49	295.23	285.39	287.81	29.978	2,817,500
2010-11-19	294.35	296.14	292.43	295.47	30.776	2,256,500
2010-11-18	293.87	298.63	292.64	294.75	30.701	2,700,500
2010-11-17	286.20	291.87	282.12	291.20	30.331	3,000,500
2010-11-16	288.55	291.89	285.54	286.65	29.857	2,432,500
2010-11-15	289.86	293.00	289.49	289.55	30.159	2,050,000
2010-11-12	291.48	292.59	287.36	289.22	30.125	1,983,000
2010-11-11	293.60	297.00	290.74	293.17	30.536	2,073,500
2010-11-10	293.55	295.02	288.69	294.69	30.695	1,788,500
2010-11-09	296.50	297.00	291.37	293.19	30.538	2,337,500
2010-11-08	293.69	296.37	292.69	295.82	30.812	2,131,500
2010-11-05	296.19	299.49	292.72	295.03	30.730	2,538,500
2010-11-04	292.00	297.12	290.20	297.12	30.948	3,151,500
2010-11-03	289.37	291.44	284.99	289.59	30.163	1,421,500
2010-11-02	287.62	290.72	287.62	288.95	30.097	2,012,500

← NewerPage 67 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.