CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	290.00	292.33	285.99	287.88	287.88	0.07%	284
Jan 29, 2026	284.00	291.48	283.80	287.69	287.69	1.09%	150
Jan 28, 2026	281.01	286.00	281.01	284.58	284.58	0.29%	173
Jan 27, 2026	284.05	285.99	282.14	283.74	283.74	-0.34%	595
Jan 26, 2026	281.38	286.32	279.51	284.70	284.70	0.93%	493
Jan 23, 2026	282.00	283.75	280.18	282.08	282.08	0.31%	257
Jan 22, 2026	276.84	281.20	276.01	281.20	281.20	0.23%	256
Jan 21, 2026	281.23	281.23	277.67	280.54	280.54	0.32%	1,316
Jan 20, 2026	278.93	282.51	275.30	279.66	279.66	0.59%	674
Jan 16, 2026	276.69	278.32	271.26	278.01	278.01	1.31%	358
Jan 15, 2026	273.65	275.18	273.09	274.41	274.41	-0.13%	222
Jan 14, 2026	268.45	275.03	264.51	274.78	274.78	3.09%	1,924
Jan 13, 2026	265.04	267.50	263.22	266.54	266.54	0.61%	282
Jan 12, 2026	262.90	267.59	258.67	264.94	264.94	0.57%	977
Jan 9, 2026	266.64	270.54	262.19	263.44	263.44	-1.04%	1,023
Jan 8, 2026	266.50	270.00	266.04	266.21	266.21	-0.84%	200
Jan 7, 2026	269.69	272.15	264.00	268.46	268.46	0.53%	1,047
Jan 6, 2026	275.00	275.00	264.68	267.06	267.06	-2.89%	657
Jan 5, 2026	267.07	275.02	267.02	275.02	275.02	2.18%	35
Jan 2, 2026	273.55	274.31	269.16	269.16	269.16	-1.94%	78
Dec 31, 2025	275.83	281.00	273.78	274.48	274.48	-0.64%	66
Dec 30, 2025	278.89	281.21	276.23	276.24	276.24	-0.28%	576
Dec 29, 2025	276.62	278.42	276.01	277.00	277.00	0.04%	470
Dec 24, 2025	275.53	277.01	274.50	276.88	276.88	0.64%	137
Dec 23, 2025	272.49	275.12	271.99	275.12	275.12	0.89%	121
Dec 22, 2025	268.92	272.77	268.00	272.69	272.69	1.49%	866
Dec 19, 2025	269.00	269.13	265.05	268.69	268.69	0.42%	82
Dec 18, 2025	271.24	276.51	267.57	267.57	267.57	-2.04%	5,080
Dec 17, 2025	273.00	275.88	269.01	273.14	273.14	0.10%	673
Dec 16, 2025	272.57	273.32	270.12	272.88	272.88	-0.40%	4,423
Dec 15, 2025	273.01	276.29	272.97	273.97	273.97	0.43%	3,481
Dec 12, 2025	275.08	275.08	271.32	272.81	272.81	0.74%	183
Dec 11, 2025	266.46	271.29	266.45	270.80	269.55	0.34%	1,223
Dec 10, 2025	270.09	270.60	267.94	269.87	268.62	-0.15%	232
Dec 9, 2025	270.42	273.23	270.00	270.29	269.03	-0.05%	572
Dec 8, 2025	270.87	272.99	268.55	270.43	269.18	-0.42%	976
Dec 5, 2025	273.77	276.49	270.54	271.58	270.32	-0.11%	65
Dec 4, 2025	274.13	276.53	271.78	271.88	270.62	-1.87%	455
Dec 3, 2025	277.49	278.87	275.36	277.06	275.78	0.06%	102
Dec 2, 2025	279.17	282.89	275.24	276.90	275.62	-1.29%	702
Dec 1, 2025	283.05	283.91	279.55	280.53	279.23	-0.31%	13,479
Nov 28, 2025	279.00	282.67	277.24	281.40	280.10	0.32%	558
Nov 26, 2025	276.93	281.90	274.04	280.51	279.21	1.66%	229
Nov 25, 2025	277.88	277.88	275.21	275.92	274.64	0.43%	11,808
Nov 24, 2025	272.22	274.74	270.00	274.74	273.47	0.20%	2,265
Nov 21, 2025	276.50	277.63	273.73	274.19	272.92	-0.02%	1,668
Nov 20, 2025	271.45	274.51	270.00	274.25	272.98	-0.13%	151
Nov 19, 2025	280.06	282.28	269.70	274.61	273.34	-2.11%	2,120
Nov 18, 2025	281.87	284.05	276.45	280.53	279.23	-0.13%	2,166
Nov 17, 2025	286.00	286.37	280.89	280.89	279.59	-0.65%	3,759