CME Group Inc. (BMV:CME)
Mexico · Delayed Price · Currency is MXN 5,272.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,272.00 | 5,272.00 | 5,272.00 | 5,272.00 | - | - | - |
| Jul 31, 2025 | 5,269.80 | 5,272.00 | 5,269.80 | 5,272.00 | - | 2.18% | 153 |
| Jul 30, 2025 | 5,159.50 | 5,159.50 | 5,159.50 | 5,159.50 | - | - | - |
| Jul 29, 2025 | 5,203.40 | 5,204.00 | 5,159.50 | 5,159.50 | - | 0.83% | 8,784 |
| Jul 28, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - | - | - |
| Jul 25, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - | - | - |
| Jul 24, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - | - | - |
| Jul 23, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - | - | - |
| Jul 22, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - | -0.68% | 91 |
| Jul 21, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | 150 |
| Jul 18, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 17, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 16, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 15, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 14, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 11, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 10, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | - | - | - |
| Jul 9, 2025 | 5,153.67 | 5,153.67 | 5,152.00 | 5,152.00 | - | -0.14% | 16 |
| Jul 8, 2025 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | - | -1.64% | 168 |
| Jul 7, 2025 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | - | 1.61% | 143 |
| Jul 4, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jul 3, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jul 2, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jul 1, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jun 30, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jun 27, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | - | - |
| Jun 26, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | - | 0.62% | 379 |
| Jun 25, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 24, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 23, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 20, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 19, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 18, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | - | - |
| Jun 17, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | 1.42% | 352 |
| Jun 16, 2025 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - | - | - |
| Jun 13, 2025 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - | - | - |
| Jun 12, 2025 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - | - | - |
| Jun 11, 2025 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - | -4.37% | 113 |
| Jun 10, 2025 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | - | - | - |
| Jun 9, 2025 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | - | - | - |
| Jun 6, 2025 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | - | - | - |
| Jun 5, 2025 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | - | -5.18% | 4,086 |
| Jun 4, 2025 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | - | - | - |
| Jun 3, 2025 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | - | - | - |
| Jun 2, 2025 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | - | 1.89% | 57 |
| May 30, 2025 | 5,474.51 | 5,474.51 | 5,474.51 | 5,474.51 | - | - | - |
| May 29, 2025 | 5,474.51 | 5,474.51 | 5,474.51 | 5,474.51 | - | - | - |
| May 28, 2025 | 5,474.51 | 5,474.51 | 5,474.51 | 5,474.51 | - | - | - |
| May 27, 2025 | 5,474.51 | 5,474.51 | 5,474.51 | 5,474.51 | - | 4.37% | 600 |
| May 26, 2025 | 5,245.11 | 5,245.11 | 5,245.11 | 5,245.11 | - | - | - |