CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	298.61	300.00	292.62	295.35	295.35	-0.75%	2,233,277
Mar 30, 2026	297.25	298.42	293.87	297.58	297.58	1.29%	1,312,371
Mar 27, 2026	297.58	299.12	293.30	293.78	293.78	-1.28%	1,549,318
Mar 26, 2026	297.55	300.85	294.08	297.58	297.58	1.24%	2,073,286
Mar 25, 2026	300.95	302.26	292.95	293.93	293.93	-2.89%	2,656,095
Mar 24, 2026	303.96	307.34	302.00	302.68	302.68	-1.27%	1,743,392
Mar 23, 2026	305.00	307.98	304.52	306.56	306.56	-0.25%	1,915,880
Mar 20, 2026	310.31	311.87	304.50	307.32	307.32	-1.09%	3,898,163
Mar 19, 2026	310.94	313.19	307.77	310.71	310.71	0.59%	1,995,626
Mar 18, 2026	311.95	314.17	308.43	308.90	308.90	-1.41%	1,503,218
Mar 17, 2026	313.37	316.75	312.09	313.33	313.33	-0.16%	1,371,414
Mar 16, 2026	309.26	314.30	308.97	313.83	313.83	0.78%	1,936,764
Mar 13, 2026	312.08	314.39	310.87	311.40	311.40	0.07%	2,223,570
Mar 12, 2026	308.24	312.51	305.07	311.19	311.19	2.59%	2,399,662
Mar 11, 2026	304.56	305.66	302.09	303.33	303.33	-0.98%	2,022,289
Mar 10, 2026	309.26	310.20	300.81	306.34	306.34	-4.00%	2,649,486
Mar 9, 2026	317.33	320.86	314.57	319.09	311.64	0.63%	3,569,766
Mar 6, 2026	315.90	320.29	314.16	317.10	309.70	0.09%	1,846,343
Mar 5, 2026	318.18	320.60	314.96	316.81	309.41	-1.00%	2,195,651
Mar 4, 2026	319.82	322.15	317.81	320.00	312.53	-1.58%	2,559,674
Mar 3, 2026	327.55	329.16	324.04	325.13	317.54	-0.41%	2,545,074
Mar 2, 2026	322.07	327.79	321.70	326.46	318.84	2.18%	2,459,677
Feb 27, 2026	319.39	321.81	316.64	319.50	312.04	0.96%	2,806,024
Feb 26, 2026	310.39	316.79	309.00	316.45	309.06	2.96%	2,477,660
Feb 25, 2026	317.65	322.57	306.34	307.36	300.18	-3.66%	3,904,000
Feb 24, 2026	313.44	319.24	313.28	319.03	311.58	1.60%	2,395,310
Feb 23, 2026	309.27	314.19	308.87	314.00	306.67	1.92%	3,117,915
Feb 20, 2026	303.70	308.32	302.64	308.09	300.90	1.38%	2,754,365
Feb 19, 2026	302.53	304.09	300.62	303.91	296.81	0.45%	1,400,811
Feb 18, 2026	303.24	304.94	299.48	302.55	295.49	-0.22%	2,046,335
Feb 17, 2026	305.26	308.20	302.10	303.23	296.15	0.05%	2,127,523
Feb 13, 2026	303.76	305.42	302.03	303.07	295.99	0.47%	2,206,228
Feb 12, 2026	300.72	307.39	295.27	301.64	294.60	-0.28%	2,467,152
Feb 11, 2026	306.56	308.18	301.78	302.48	295.42	-1.40%	2,532,926
Feb 10, 2026	306.53	309.35	302.55	306.76	299.60	-0.16%	2,262,510
Feb 9, 2026	302.27	307.84	301.68	307.24	300.07	1.64%	2,350,616
Feb 6, 2026	299.46	302.79	297.66	302.27	295.21	1.64%	2,927,444
Feb 5, 2026	297.00	302.20	294.63	297.38	290.44	0.94%	2,497,614
Feb 4, 2026	292.41	296.76	286.53	294.62	287.74	0.53%	3,183,278
Feb 3, 2026	290.49	296.16	287.43	293.07	286.23	0.79%	3,977,043
Feb 2, 2026	289.47	293.78	288.29	290.77	283.98	0.59%	2,022,632
Jan 30, 2026	289.80	290.69	286.29	289.06	282.31	-0.27%	1,448,306
Jan 29, 2026	286.86	291.76	286.55	289.83	283.06	1.32%	1,940,319
Jan 28, 2026	283.97	286.76	282.72	286.05	279.37	0.55%	1,487,097
Jan 27, 2026	283.77	284.90	282.10	284.48	277.84	0.15%	1,553,577
Jan 26, 2026	282.72	285.93	282.52	284.05	277.42	0.47%	1,751,431
Jan 23, 2026	281.46	283.74	279.77	282.74	276.13	0.48%	1,725,993
Jan 22, 2026	279.05	282.76	278.14	281.39	274.82	0.83%	1,941,519
Jan 21, 2026	280.19	281.36	276.59	279.07	272.55	-0.30%	2,204,949
Jan 20, 2026	280.01	283.20	278.12	279.91	273.37	0.15%	2,490,195