CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	275.35	276.08	271.30	275.65	-	0.58%	160,142
Sep 10, 2026	276.39	277.67	272.57	274.07	274.07	-0.23%	1,666,708
Sep 9, 2026	276.31	277.64	274.01	274.70	274.70	-0.81%	1,599,579
Sep 8, 2026	280.78	281.00	277.57	278.23	276.93	-1.09%	1,638,227
Sep 4, 2026	279.50	283.00	278.65	281.29	279.98	-0.27%	1,648,182
Sep 3, 2026	280.72	283.30	279.43	282.05	280.73	1.54%	1,739,920
Sep 2, 2026	285.61	286.14	275.63	277.77	276.47	-3.03%	2,466,706
Sep 1, 2026	286.39	289.90	282.94	286.45	285.11	0.33%	1,664,522
Aug 31, 2026	284.15	287.44	282.87	285.50	284.17	-0.10%	3,293,768
Aug 28, 2026	281.20	286.30	279.86	285.80	284.46	1.73%	2,981,933
Aug 27, 2026	280.09	282.71	279.46	280.94	279.63	-0.01%	2,058,696
Aug 26, 2026	278.41	282.17	277.76	280.98	279.67	1.32%	1,722,542
Aug 25, 2026	277.00	279.36	273.22	277.32	276.02	-0.66%	1,403,369
Aug 24, 2026	276.17	279.78	274.15	279.17	277.86	1.52%	1,318,024
Aug 21, 2026	272.58	275.50	271.64	274.98	273.70	1.52%	1,815,205
Aug 20, 2026	266.94	273.18	266.42	270.87	269.60	1.47%	1,567,440
Aug 19, 2026	270.25	272.30	262.20	266.94	265.69	-1.69%	2,561,554
Aug 18, 2026	271.36	274.00	269.06	271.54	270.27	1.37%	1,488,913
Aug 17, 2026	269.32	271.83	267.67	267.88	266.63	-0.71%	2,150,692
Aug 14, 2026	266.88	271.09	265.56	269.80	268.54	0.97%	1,717,442
Aug 13, 2026	262.17	267.59	261.40	267.21	265.96	1.92%	2,023,308
Aug 12, 2026	256.91	263.39	256.83	262.17	260.95	1.10%	1,366,262
Aug 11, 2026	262.82	262.98	258.76	259.32	258.11	-1.64%	1,593,495
Aug 10, 2026	262.57	268.53	262.01	263.65	262.42	-	1,578,457
Aug 7, 2026	262.57	266.27	262.43	263.66	262.43	-0.25%	1,250,863
Aug 6, 2026	266.11	269.00	262.73	264.32	263.08	-0.17%	1,841,436
Aug 5, 2026	264.48	265.95	259.24	264.78	263.54	0.82%	1,745,830
Aug 4, 2026	262.17	264.44	260.40	262.63	261.40	-1.33%	2,294,797
Aug 3, 2026	267.73	270.00	264.31	266.17	264.93	-0.60%	1,622,593
Jul 31, 2026	266.64	269.94	265.00	267.79	266.54	0.21%	3,269,498
Jul 30, 2026	260.81	267.47	260.60	267.22	265.97	0.67%	2,591,038
Jul 29, 2026	260.25	266.26	259.44	265.44	264.20	2.09%	2,916,588
Jul 28, 2026	256.51	262.34	255.34	260.00	258.79	1.82%	2,238,656
Jul 27, 2026	255.47	256.65	251.51	255.36	254.17	0.02%	1,675,509
Jul 24, 2026	254.20	256.16	251.34	255.31	254.12	0.39%	1,809,402
Jul 23, 2026	250.35	257.53	249.74	254.32	253.13	2.04%	2,878,194
Jul 22, 2026	247.58	255.25	244.66	249.24	248.08	5.00%	3,897,990
Jul 21, 2026	243.50	243.72	237.14	237.38	236.27	-3.15%	3,608,262
Jul 20, 2026	243.50	246.70	241.22	245.11	243.96	0.02%	2,975,442
Jul 17, 2026	246.27	248.30	243.16	245.05	243.91	-0.50%	3,360,550
Jul 16, 2026	245.86	247.23	242.02	246.27	245.12	0.44%	2,405,765
Jul 15, 2026	243.20	247.24	243.03	245.18	244.03	0.64%	2,467,436
Jul 14, 2026	242.51	247.36	242.00	243.61	242.47	-0.61%	1,873,819
Jul 13, 2026	243.10	245.65	240.49	245.10	243.95	2.01%	2,240,304
Jul 10, 2026	240.71	243.09	236.62	240.27	239.15	0.23%	1,979,874
Jul 9, 2026	238.34	240.31	234.37	239.71	238.59	-1.38%	3,407,249
Jul 8, 2026	240.75	247.09	240.03	243.07	241.93	0.96%	3,881,667
Jul 7, 2026	237.01	243.28	235.60	240.75	239.63	2.55%	2,994,561
Jul 6, 2026	235.86	236.88	231.30	234.76	233.66	-0.78%	3,042,348
Jul 2, 2026	230.67	237.42	230.67	236.60	235.49	2.42%	4,627,474