CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
273.92
-1.96 (-0.71%)
At close: Aug 13, 2025, 4:00 PM
274.10
+0.18 (0.07%)
After-hours: Aug 13, 2025, 7:52 PM EDT
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 275.00 | 275.78 | 271.81 | 273.92 | 273.92 | -0.71% | 2,384,299 |
| Aug 12, 2025 | 286.00 | 286.06 | 274.53 | 275.88 | 275.88 | -3.45% | 2,742,623 |
| Aug 11, 2025 | 280.95 | 288.28 | 280.95 | 285.75 | 285.75 | 1.25% | 1,567,703 |
| Aug 8, 2025 | 281.97 | 284.30 | 280.00 | 282.21 | 282.21 | 0.45% | 1,488,494 |
| Aug 7, 2025 | 281.40 | 283.55 | 278.55 | 280.95 | 280.95 | -0.14% | 1,676,006 |
| Aug 6, 2025 | 283.80 | 283.98 | 279.10 | 281.35 | 281.35 | -1.15% | 1,689,089 |
| Aug 5, 2025 | 287.21 | 287.59 | 284.43 | 284.61 | 284.61 | -0.87% | 1,572,082 |
| Aug 4, 2025 | 280.76 | 287.27 | 280.53 | 287.10 | 287.10 | 2.26% | 1,727,065 |
| Aug 1, 2025 | 280.79 | 282.06 | 279.15 | 280.76 | 280.76 | 0.89% | 3,011,141 |
| Jul 31, 2025 | 276.97 | 280.85 | 276.07 | 278.28 | 278.28 | 0.19% | 1,961,655 |
| Jul 30, 2025 | 274.82 | 278.30 | 273.57 | 277.74 | 277.74 | 1.14% | 1,410,980 |
| Jul 29, 2025 | 274.64 | 278.15 | 274.02 | 274.60 | 274.60 | 0.18% | 2,147,380 |
| Jul 28, 2025 | 278.70 | 279.68 | 273.86 | 274.12 | 274.12 | -1.94% | 2,233,374 |
| Jul 25, 2025 | 277.91 | 281.80 | 277.03 | 279.55 | 279.55 | 0.86% | 1,834,739 |
| Jul 24, 2025 | 276.46 | 279.01 | 273.03 | 277.18 | 277.18 | 0.25% | 2,720,653 |
| Jul 23, 2025 | 274.22 | 280.39 | 273.31 | 276.48 | 276.48 | 0.67% | 2,665,714 |
| Jul 22, 2025 | 275.00 | 275.68 | 273.25 | 274.64 | 274.64 | -0.13% | 2,722,729 |
| Jul 21, 2025 | 273.54 | 276.99 | 272.00 | 275.00 | 275.00 | 0.11% | 1,998,831 |
| Jul 18, 2025 | 277.92 | 278.47 | 274.30 | 274.70 | 274.70 | -1.12% | 2,197,282 |
| Jul 17, 2025 | 276.87 | 279.74 | 276.44 | 277.82 | 277.82 | 0.10% | 2,018,961 |
| Jul 16, 2025 | 275.00 | 279.34 | 273.71 | 277.53 | 277.53 | 0.92% | 2,452,478 |
| Jul 15, 2025 | 274.10 | 275.48 | 272.25 | 275.00 | 275.00 | -0.74% | 1,962,092 |
| Jul 14, 2025 | 276.44 | 278.33 | 275.71 | 277.06 | 277.06 | 0.72% | 1,470,399 |
| Jul 11, 2025 | 276.12 | 276.98 | 274.23 | 275.08 | 275.08 | -0.04% | 1,531,718 |
| Jul 10, 2025 | 275.64 | 277.90 | 274.71 | 275.19 | 275.19 | -0.16% | 1,602,141 |
| Jul 9, 2025 | 275.00 | 275.75 | 271.56 | 275.64 | 275.64 | - | 2,841,501 |
| Jul 8, 2025 | 280.55 | 281.93 | 274.57 | 275.63 | 275.63 | -2.45% | 3,437,329 |
| Jul 7, 2025 | 277.24 | 282.57 | 274.99 | 282.55 | 282.55 | 2.11% | 2,252,337 |
| Jul 3, 2025 | 275.83 | 276.91 | 273.49 | 276.70 | 276.70 | 0.32% | 1,234,017 |
| Jul 2, 2025 | 275.00 | 276.55 | 271.12 | 275.82 | 275.82 | 0.15% | 2,074,834 |
| Jul 1, 2025 | 277.64 | 277.64 | 271.18 | 275.42 | 275.42 | -0.07% | 2,010,485 |
| Jun 30, 2025 | 274.21 | 275.91 | 272.03 | 275.62 | 275.62 | 0.31% | 2,473,291 |
| Jun 27, 2025 | 272.57 | 274.93 | 271.51 | 274.76 | 274.76 | 0.71% | 2,682,059 |
| Jun 26, 2025 | 274.56 | 274.56 | 271.73 | 272.83 | 272.83 | -0.07% | 2,428,805 |
| Jun 25, 2025 | 270.63 | 273.54 | 269.69 | 273.03 | 273.03 | 0.61% | 1,590,089 |
| Jun 24, 2025 | 273.33 | 273.59 | 270.00 | 271.38 | 271.38 | -0.47% | 2,344,663 |
| Jun 23, 2025 | 274.26 | 275.83 | 271.08 | 272.66 | 272.66 | -0.49% | 2,363,239 |
| Jun 20, 2025 | 271.42 | 274.28 | 263.21 | 273.99 | 273.99 | 0.69% | 10,645,719 |
| Jun 18, 2025 | 269.82 | 272.29 | 268.21 | 272.10 | 272.10 | 0.89% | 2,539,458 |
| Jun 17, 2025 | 267.60 | 270.52 | 266.40 | 269.70 | 269.70 | 0.82% | 1,795,638 |
| Jun 16, 2025 | 269.66 | 270.94 | 266.00 | 267.51 | 267.51 | -0.74% | 3,208,615 |
| Jun 13, 2025 | 273.97 | 273.97 | 268.85 | 269.50 | 269.50 | -0.54% | 1,576,361 |
| Jun 12, 2025 | 270.59 | 272.07 | 268.25 | 270.96 | 270.96 | 0.49% | 2,194,303 |
| Jun 11, 2025 | 266.11 | 269.72 | 264.35 | 269.65 | 269.65 | 1.33% | 2,749,171 |
| Jun 10, 2025 | 268.89 | 269.06 | 264.31 | 266.10 | 266.10 | -0.84% | 2,640,428 |
| Jun 9, 2025 | 271.54 | 271.82 | 265.02 | 268.35 | 268.35 | -2.15% | 3,020,224 |
| Jun 6, 2025 | 275.18 | 275.71 | 270.20 | 274.24 | 272.97 | -0.24% | 1,636,081 |
| Jun 5, 2025 | 277.88 | 278.13 | 274.25 | 274.90 | 273.63 | -1.07% | 1,958,168 |
| Jun 4, 2025 | 282.19 | 282.19 | 277.51 | 277.88 | 276.59 | -1.57% | 1,837,438 |
| Jun 3, 2025 | 289.38 | 289.57 | 278.10 | 282.31 | 281.00 | -2.89% | 2,745,688 |