Cme Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	301.99	307.26	300.00	305.98	305.98	2,294,409
2026-10-21	295.77	299.00	290.19	295.79	295.79	2,031,600
2026-10-20	296.39	299.92	293.30	295.31	295.31	3,150,700
2026-10-19	293.86	294.10	291.42	293.53	293.53	3,510,600
2026-10-16	291.68	293.97	289.50	293.87	293.87	2,180,200
2026-10-15	288.00	290.20	285.95	289.46	289.46	2,084,400
2026-10-14	278.74	286.59	278.50	285.59	285.59	2,003,500
2026-10-13	278.43	280.56	276.68	278.03	278.03	1,418,800
2026-10-12	281.78	283.52	276.38	277.24	277.24	1,601,300
2026-10-09	278.38	281.52	277.00	280.56	280.56	2,593,100
2026-10-08	270.75	278.21	269.77	276.44	276.44	3,808,100
2026-10-07	269.81	272.39	267.87	270.27	270.27	1,307,600
2026-10-06	269.43	272.39	266.81	270.18	270.18	1,373,800
2026-10-05	264.67	270.17	260.35	270.03	270.03	1,564,800
2026-10-02	265.41	265.41	260.06	263.14	263.14	1,522,400
2026-10-01	263.93	267.82	262.60	265.10	265.10	2,279,200
2026-09-30	261.86	264.88	260.49	261.98	261.98	1,903,300
2026-09-29	263.52	266.94	262.78	263.22	263.22	1,433,500
2026-09-28	266.09	268.20	262.51	263.24	263.24	1,335,700
2026-09-25	268.72	270.77	258.87	264.48	264.48	2,201,500
2026-09-24	270.80	271.68	268.02	268.91	268.91	1,255,000
2026-09-23	267.51	274.17	267.39	270.80	270.80	1,369,800
2026-09-22	273.43	274.70	266.92	267.21	267.21	1,798,900

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2012-07-23	5:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.