CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	280.46	280.85	267.06	269.44	-	-5.24%	3,431,198
May 9, 2025	282.44	284.66	281.97	284.35	284.35	0.84%	953,432
May 8, 2025	283.70	285.11	281.66	281.99	281.99	-0.99%	1,620,116
May 7, 2025	282.42	286.48	281.86	284.82	284.82	0.65%	1,411,390
May 6, 2025	282.05	285.94	281.00	282.98	282.98	0.15%	1,888,535
May 5, 2025	279.86	283.11	278.64	282.56	282.56	0.75%	1,510,545
May 2, 2025	278.25	282.10	277.75	280.45	280.45	1.21%	2,245,603
May 1, 2025	275.27	278.35	273.91	277.11	277.11	0.01%	2,048,050
Apr 30, 2025	271.98	278.16	270.24	277.08	277.08	1.73%	2,122,397
Apr 29, 2025	268.24	272.89	267.39	272.36	272.36	1.66%	1,770,762
Apr 28, 2025	266.83	268.92	265.75	267.92	267.92	0.61%	1,778,588
Apr 25, 2025	263.03	266.46	261.30	266.30	266.30	1.15%	1,709,146
Apr 24, 2025	261.48	266.34	258.63	263.27	263.27	0.68%	2,632,246
Apr 23, 2025	256.65	262.01	251.90	261.48	261.48	-1.54%	3,476,127
Apr 22, 2025	261.90	265.90	260.78	265.56	265.56	2.01%	2,744,015
Apr 21, 2025	263.28	264.38	257.89	260.33	260.33	-0.84%	2,493,817
Apr 17, 2025	262.47	265.21	261.44	262.53	262.53	0.44%	1,796,779
Apr 16, 2025	263.00	264.94	260.71	261.39	261.39	-0.56%	2,380,260
Apr 15, 2025	264.12	265.51	262.16	262.87	262.87	-0.31%	1,567,919
Apr 14, 2025	260.62	265.25	257.61	263.69	263.69	0.82%	2,373,838
Apr 11, 2025	259.05	264.45	258.89	261.54	261.54	1.22%	2,756,992
Apr 10, 2025	256.62	260.62	252.87	258.39	258.39	1.68%	3,013,914
Apr 9, 2025	252.79	259.38	248.53	254.13	254.13	-0.35%	6,336,298
Apr 8, 2025	256.54	258.85	252.00	255.03	255.03	1.05%	5,514,600
Apr 7, 2025	254.34	259.42	250.17	252.37	252.37	-0.82%	5,472,796
Apr 4, 2025	269.45	273.42	254.19	254.46	254.46	-5.18%	5,819,157
Apr 3, 2025	264.80	271.22	263.48	268.36	268.36	2.22%	4,242,858
Apr 2, 2025	263.65	265.56	261.07	262.54	262.54	0.11%	2,064,911
Apr 1, 2025	263.99	264.66	261.98	262.24	262.24	-1.15%	1,972,749
Mar 31, 2025	262.71	265.78	261.74	265.29	265.29	1.17%	2,414,834
Mar 28, 2025	262.56	263.83	261.75	262.22	262.22	0.14%	1,736,196
Mar 27, 2025	263.27	264.31	261.57	261.85	261.85	-0.33%	1,892,948
Mar 26, 2025	262.61	263.36	261.01	262.72	262.72	0.25%	1,909,776
Mar 25, 2025	261.92	263.43	259.89	262.06	262.06	-0.33%	2,584,308
Mar 24, 2025	263.23	263.80	260.81	262.94	262.94	-0.16%	2,131,577
Mar 21, 2025	266.48	267.78	263.02	263.35	263.35	-1.20%	7,238,698
Mar 20, 2025	265.00	267.58	264.45	266.54	266.54	0.40%	1,990,464
Mar 19, 2025	265.06	267.91	264.01	265.47	265.47	-0.38%	2,878,310
Mar 18, 2025	263.71	266.63	262.96	266.49	266.49	1.10%	2,770,509
Mar 17, 2025	261.09	264.41	258.64	263.58	263.58	1.89%	2,453,590
Mar 14, 2025	259.70	260.03	256.16	258.68	258.68	-0.45%	1,935,748
Mar 13, 2025	256.26	261.08	254.96	259.84	259.84	1.22%	3,286,142
Mar 12, 2025	258.43	258.89	251.50	256.72	256.72	-1.42%	4,086,319
Mar 11, 2025	262.61	263.65	257.24	260.43	260.43	-0.71%	4,312,634
Mar 10, 2025	254.82	262.51	254.30	262.28	262.28	3.03%	4,394,509
Mar 7, 2025	252.78	256.50	250.51	254.57	254.57	0.21%	2,698,454
Mar 6, 2025	253.73	254.34	249.51	254.04	252.80	-0.17%	2,247,950
Mar 5, 2025	251.98	257.11	251.88	254.48	253.24	0.99%	2,363,985
Mar 4, 2025	257.96	258.78	251.33	251.98	250.75	-1.91%	2,301,238
Mar 3, 2025	253.90	257.78	253.78	256.88	255.63	1.23%	2,640,586