Canada markets open in 8 hours 38 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
210.35-0.92 (-0.44%)
At close: 04:00PM EDT
210.39 +0.04 (+0.02%)
After hours: 06:20PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024212.00212.35210.13210.35210.351,454,400
May 20, 2024213.14213.57211.17211.27211.271,241,000
May 17, 2024214.32214.82212.30213.14213.141,466,400
May 16, 2024208.26213.33208.04212.73212.731,246,100
May 15, 2024210.01211.41207.93208.26208.261,770,700
May 14, 2024209.13210.99207.00210.80210.801,702,000
May 13, 2024208.59211.51208.54209.92209.921,555,600
May 10, 2024213.53213.71207.85208.46208.461,838,700
May 09, 2024211.84213.72211.00213.61213.611,983,500
May 08, 2024208.10211.87206.74211.84211.841,708,200
May 07, 2024208.17208.90204.00208.34208.342,144,300
May 06, 2024208.56208.96205.99208.00208.001,722,600
May 03, 2024205.86207.92202.78207.65207.652,065,400
May 02, 2024209.37209.74206.85207.48207.481,922,600
May 01, 2024209.05210.51207.55208.07208.071,869,400
Apr 30, 2024209.11210.14207.69209.64209.641,394,400
Apr 29, 2024209.69213.14209.20209.62209.621,316,700
Apr 26, 2024211.92212.40209.64210.94210.941,353,100
Apr 25, 2024212.35216.52211.19212.54212.542,048,100
Apr 24, 2024215.63216.63209.07212.59212.592,636,900
Apr 23, 2024215.01217.45214.14216.77216.772,048,700
Apr 22, 2024213.30216.71212.88215.48215.481,743,300
Apr 19, 2024211.28214.50210.27213.04213.042,563,900
Apr 18, 2024210.15210.36207.77209.65209.651,256,400
Apr 17, 2024208.06209.13206.21208.42208.421,853,400
Apr 16, 2024207.35208.75206.15206.48206.481,151,700
Apr 15, 2024211.04212.10206.08206.23206.231,977,400
Apr 12, 2024212.40212.84209.29209.50209.501,582,600
Apr 11, 2024211.61213.87210.44212.77212.771,653,400
Apr 10, 2024210.41213.37209.63212.00212.002,127,000
Apr 09, 2024213.77214.48208.47209.78209.781,634,100
Apr 08, 2024211.04214.13210.17212.75212.752,006,100
Apr 05, 2024211.37213.26210.80211.08211.081,163,300
Apr 04, 2024213.17214.28211.92212.21212.212,182,700
Apr 03, 2024214.80215.62211.97212.03212.031,796,900
Apr 02, 2024212.04214.89211.38214.80214.801,983,100
Apr 01, 2024215.33215.70211.93212.02212.021,036,600
Mar 28, 2024215.89216.49212.98215.29215.291,755,400
Mar 27, 2024213.37215.65212.53215.60215.601,817,700
Mar 26, 2024214.71215.31211.89212.88212.881,375,000
Mar 25, 2024215.14216.46214.40215.19215.19978,200
Mar 22, 2024216.20216.43214.36214.50214.501,169,700
Mar 21, 2024213.82216.29213.56216.09216.091,529,900
Mar 20, 2024215.30216.45213.09213.62213.621,886,900
Mar 19, 2024219.59219.59216.09216.36216.361,460,500
Mar 18, 2024218.11219.75217.44218.89218.891,112,000
Mar 15, 2024217.45220.19216.85217.50217.504,141,800
Mar 14, 2024219.09219.78217.26219.41219.411,556,100
Mar 13, 2024217.75219.47217.52219.36219.36936,900
Mar 12, 2024216.92218.75216.31217.75217.751,388,600
Mar 11, 2024213.00216.84213.00216.77216.771,129,700
Mar 08, 2024213.95214.91212.80212.98212.981,274,300
Mar 07, 2024219.88220.80213.48213.53213.531,812,600
Mar 07, 20241.15 Dividend
Mar 06, 2024219.82220.26216.63219.69218.541,139,500
Mar 05, 2024221.00222.52219.19219.90218.75939,700
Mar 04, 2024220.00221.62219.30221.35220.19955,300
Mar 01, 2024220.25221.76217.91219.21218.061,775,900
Feb 29, 2024222.09222.63219.18220.35219.202,302,500
Feb 28, 2024219.99220.99219.35220.84219.681,084,800
Feb 27, 2024219.06219.61217.16219.45218.301,593,000
Feb 26, 2024217.22219.53217.03219.44218.291,827,700
Feb 23, 2024218.82221.18217.08217.96216.822,050,900
Feb 22, 2024213.88218.20213.15218.00216.861,844,100
Feb 21, 2024211.49215.07211.16215.00213.871,681,800
Feb 20, 2024212.47213.50210.15210.99209.891,273,800
Feb 16, 2024212.07215.01211.28212.26211.151,441,300
Feb 15, 2024214.40216.04209.90211.02209.921,828,500
Feb 14, 2024210.50219.09209.46215.18214.053,413,600
Feb 13, 2024207.40210.37205.42207.43206.342,502,000
Feb 12, 2024205.47207.82205.06206.82205.741,412,700
Feb 09, 2024204.66205.60203.61205.09204.021,712,100
Feb 08, 2024205.99207.65203.49204.00202.931,890,700
Feb 07, 2024203.79205.60203.04205.46204.381,534,700
Feb 06, 2024204.82204.83202.40202.78201.721,313,200
Feb 05, 2024205.91205.92203.81204.82203.751,422,900
Feb 02, 2024207.29209.62205.69206.55205.471,583,700
Feb 01, 2024204.71206.74202.80205.79204.711,616,800
Jan 31, 2024206.29208.78204.44205.84204.762,786,200
Jan 30, 2024204.43206.64204.22206.11205.031,453,100
Jan 29, 2024206.89207.64203.43204.78203.712,393,100
Jan 26, 2024206.64207.15205.06206.78205.701,691,400
Jan 25, 2024204.81205.86202.91205.61204.532,012,200
Jan 24, 2024204.43205.22203.42204.27203.201,636,100
Jan 23, 2024200.50204.10200.17203.97202.901,573,000
Jan 22, 2024202.21204.35202.20203.27202.211,324,500
Jan 19, 2024203.72204.49201.00202.05200.991,604,600
Jan 18, 2024202.23203.55200.46202.90201.841,947,700
Jan 17, 2024198.89203.19198.40202.97201.912,571,600
Jan 16, 2024197.61199.94196.81198.60197.562,588,200
Jan 12, 2024198.00198.12195.91197.54196.511,810,600
Jan 11, 2024198.00198.55195.54196.40195.372,151,700
Jan 10, 2024197.75199.63196.84197.83196.792,115,500
Jan 09, 2024198.98199.78196.89197.09196.061,963,900
Jan 08, 2024198.84200.90197.47200.11199.062,474,600
Jan 05, 2024203.47204.05198.90199.19198.152,340,500
Jan 04, 2024202.90204.10201.01202.74201.682,564,100
Jan 03, 2024206.22207.40200.85201.41200.362,813,900
Jan 02, 2024212.74213.11207.77209.23208.131,794,500
Dec 29, 2023211.02211.34208.84210.60209.501,502,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...