CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	304.80	308.10	300.00	307.70	307.70	1.96%	229
Feb 19, 2026	299.31	307.85	299.31	301.79	301.79	-0.11%	220
Feb 18, 2026	299.31	308.06	299.31	302.13	302.13	-0.47%	57
Feb 17, 2026	307.18	307.49	302.29	303.57	303.57	-0.26%	908
Feb 13, 2026	303.99	305.42	298.75	304.37	304.37	-0.22%	4,238
Feb 12, 2026	304.00	309.95	295.65	305.05	305.05	-0.57%	10,198
Feb 11, 2026	309.95	309.95	302.09	306.79	306.79	0.22%	195
Feb 10, 2026	309.95	309.95	301.07	306.11	306.11	0.18%	6,303
Feb 9, 2026	301.75	307.59	300.31	305.56	305.56	1.82%	508
Feb 6, 2026	300.00	301.50	295.48	300.09	300.09	1.06%	306
Feb 5, 2026	295.20	301.97	293.13	296.94	296.94	0.73%	1,781
Feb 4, 2026	296.50	298.18	287.08	294.80	294.80	0.36%	142
Feb 3, 2026	290.77	296.05	287.67	293.73	293.73	1.71%	9,768
Feb 2, 2026	285.26	293.40	285.16	288.80	288.80	0.32%	207
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