CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	273.35	273.87	270.10	270.87	270.87	-0.85%	1,765,889
Dec 4, 2025	275.97	276.25	271.62	273.19	273.19	-0.42%	2,413,069
Dec 3, 2025	276.05	279.81	273.12	274.34	274.34	-1.14%	1,847,526
Dec 2, 2025	278.89	280.53	274.99	277.49	277.49	-0.54%	1,871,586
Dec 1, 2025	281.78	282.99	278.13	278.99	278.99	-0.88%	1,701,227
Nov 28, 2025	280.89	283.06	280.66	281.46	281.46	0.21%	884,477
Nov 26, 2025	278.01	281.97	277.14	280.87	280.87	1.40%	1,439,729
Nov 25, 2025	273.01	277.64	273.01	276.98	276.98	0.47%	1,514,527
Nov 24, 2025	273.39	276.13	271.04	275.68	275.68	0.95%	3,560,896
Nov 21, 2025	277.02	277.52	272.06	273.09	273.09	-0.77%	2,248,487
Nov 20, 2025	272.31	276.19	271.16	275.22	275.22	1.00%	2,038,156
Nov 19, 2025	277.92	279.95	269.47	272.49	272.49	-2.43%	3,543,238
Nov 18, 2025	278.55	282.34	277.07	279.28	279.28	0.05%	1,749,722
Nov 17, 2025	285.48	286.33	278.10	279.13	279.13	-2.07%	2,199,605
Nov 14, 2025	285.00	285.85	281.44	285.04	285.04	0.53%	3,339,678
Nov 13, 2025	281.55	287.74	280.65	283.54	283.54	1.42%	2,777,725
Nov 12, 2025	278.17	281.42	278.17	279.58	279.58	0.27%	1,100,162
Nov 11, 2025	279.25	280.20	276.54	278.84	278.84	0.56%	1,235,718
Nov 10, 2025	274.70	277.50	270.62	277.28	277.28	0.28%	1,429,059
Nov 7, 2025	273.87	279.02	272.01	276.50	276.50	1.87%	2,158,757
Nov 6, 2025	267.44	272.20	266.07	271.42	271.42	1.28%	1,847,436
Nov 5, 2025	266.59	271.10	266.52	268.00	268.00	0.06%	2,379,829
Nov 4, 2025	267.34	268.48	264.16	267.85	267.85	1.40%	1,539,228
Nov 3, 2025	265.40	266.00	261.42	264.16	264.16	-0.50%	1,471,847
Oct 31, 2025	262.89	266.49	262.29	265.49	265.49	0.99%	1,644,506
Oct 30, 2025	263.92	265.85	262.35	262.89	262.89	0.52%	1,568,721
Oct 29, 2025	264.89	264.89	257.17	261.53	261.53	-1.80%	2,926,233
Oct 28, 2025	271.52	273.39	265.95	266.33	266.33	-1.76%	1,860,345
Oct 27, 2025	269.00	272.10	267.80	271.09	271.09	0.58%	1,541,058
Oct 24, 2025	267.77	270.40	267.37	269.54	269.54	0.24%	1,273,732
Oct 23, 2025	272.79	272.79	268.43	268.90	268.90	0.41%	1,578,568
Oct 22, 2025	263.68	273.34	262.34	267.81	267.81	-0.30%	2,070,083
Oct 21, 2025	268.75	269.86	267.22	268.61	268.61	0.37%	1,779,922
Oct 20, 2025	267.50	268.27	264.78	267.62	267.62	-0.12%	1,556,756
Oct 17, 2025	263.50	268.64	262.06	267.94	267.94	2.07%	1,881,247
Oct 16, 2025	268.91	269.55	261.80	262.51	262.51	-2.10%	1,419,147
Oct 15, 2025	266.69	270.73	265.10	268.15	268.15	0.36%	1,758,394
Oct 14, 2025	273.54	275.37	266.53	267.18	267.18	-1.51%	1,870,366
Oct 13, 2025	268.29	271.82	267.67	271.28	271.28	-0.06%	1,687,783
Oct 10, 2025	268.68	274.00	266.39	271.45	271.45	0.97%	2,146,053
Oct 9, 2025	266.18	268.89	263.46	268.84	268.84	1.47%	2,041,140
Oct 8, 2025	263.58	267.23	258.25	264.94	264.94	0.51%	2,347,543
Oct 7, 2025	263.96	264.75	261.45	263.60	263.60	0.59%	1,628,707
Oct 6, 2025	264.12	264.22	258.19	262.05	262.05	-0.99%	2,190,572
Oct 3, 2025	265.43	266.41	264.46	264.67	264.67	-0.29%	1,715,136
Oct 2, 2025	264.54	266.03	262.26	265.43	265.43	-0.15%	1,646,328
Oct 1, 2025	270.19	270.53	264.10	265.84	265.84	-1.61%	2,308,905
Sep 30, 2025	272.84	274.17	269.50	270.19	270.19	-0.75%	2,893,744
Sep 29, 2025	271.27	272.40	269.63	272.24	272.24	0.73%	1,397,539
Sep 26, 2025	270.81	271.35	268.37	270.28	270.28	0.58%	1,535,145