CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	269.45	273.42	255.24	256.37	-	-4.47%	4,686,341
Apr 3, 2025	264.80	271.22	263.48	268.36	268.36	2.22%	4,242,858
Apr 2, 2025	263.65	265.56	261.07	262.54	262.54	0.11%	2,064,911
Apr 1, 2025	263.99	264.66	261.98	262.24	262.24	-1.15%	1,972,749
Mar 31, 2025	262.71	265.78	261.74	265.29	265.29	1.17%	2,414,834
Mar 28, 2025	262.56	263.83	261.75	262.22	262.22	0.14%	1,736,196
Mar 27, 2025	263.27	264.31	261.57	261.85	261.85	-0.33%	1,892,948
Mar 26, 2025	262.61	263.36	261.01	262.72	262.72	0.25%	1,909,776
Mar 25, 2025	261.92	263.43	259.89	262.06	262.06	-0.33%	2,584,308
Mar 24, 2025	263.23	263.80	260.81	262.94	262.94	-0.16%	2,131,577
Mar 21, 2025	266.48	267.78	263.02	263.35	263.35	-1.20%	7,238,698
Mar 20, 2025	265.00	267.58	264.45	266.54	266.54	0.40%	1,990,464
Mar 19, 2025	265.06	267.91	264.01	265.47	265.47	-0.38%	2,878,310
Mar 18, 2025	263.71	266.63	262.96	266.49	266.49	1.10%	2,770,509
Mar 17, 2025	261.09	264.41	258.64	263.58	263.58	1.89%	2,453,590
Mar 14, 2025	259.70	260.03	256.16	258.68	258.68	-0.45%	1,935,748
Mar 13, 2025	256.26	261.08	254.96	259.84	259.84	1.22%	3,286,142
Mar 12, 2025	258.43	258.89	251.50	256.72	256.72	-1.42%	4,086,319
Mar 11, 2025	262.61	263.65	257.24	260.43	260.43	-0.71%	4,312,634
Mar 10, 2025	254.82	262.51	254.30	262.28	262.28	3.03%	4,394,509
Mar 7, 2025	252.78	256.50	250.51	254.57	254.57	0.21%	2,698,454
Mar 6, 2025	253.73	254.34	249.51	254.04	252.80	-0.17%	2,247,950
Mar 5, 2025	251.98	257.11	251.88	254.48	253.24	0.99%	2,363,985
Mar 4, 2025	257.96	258.78	251.33	251.98	250.75	-1.91%	2,301,238
Mar 3, 2025	253.90	257.78	253.78	256.88	255.63	1.23%	2,640,586
Feb 28, 2025	251.60	254.40	249.66	253.77	252.53	1.57%	2,157,509
Feb 27, 2025	248.12	251.90	247.08	249.85	248.63	0.75%	1,461,135
Feb 26, 2025	250.82	250.92	247.24	247.99	246.78	-1.13%	1,941,635
Feb 25, 2025	248.86	251.80	247.74	250.82	249.59	1.24%	2,131,767
Feb 24, 2025	249.85	250.37	247.45	247.75	246.54	-0.45%	1,205,462
Feb 21, 2025	248.32	249.23	246.91	248.87	247.65	0.22%	1,769,919
Feb 20, 2025	249.63	249.73	246.69	248.32	247.11	-0.97%	1,248,672
Feb 19, 2025	248.12	251.32	247.41	250.75	249.53	1.17%	1,171,264
Feb 18, 2025	245.82	248.09	244.43	247.85	246.64	0.97%	1,316,714
Feb 14, 2025	248.73	250.31	245.20	245.48	244.28	-1.85%	1,444,262
Feb 13, 2025	250.44	251.71	248.73	250.11	248.89	0.46%	1,683,240
Feb 12, 2025	245.86	253.53	245.24	248.96	247.74	2.99%	2,575,201
Feb 11, 2025	241.54	242.60	239.70	241.74	240.56	-0.03%	1,359,348
Feb 10, 2025	244.38	245.24	241.16	241.81	240.63	-1.23%	1,717,221
Feb 7, 2025	244.29	246.74	243.67	244.83	243.63	0.17%	1,096,100
Feb 6, 2025	243.00	244.96	242.20	244.41	243.22	1.15%	1,446,586
Feb 5, 2025	243.33	243.33	241.06	241.64	240.46	-0.37%	1,421,621
Feb 4, 2025	240.10	242.86	238.12	242.53	241.35	0.78%	2,056,007
Feb 3, 2025	239.80	241.56	238.14	240.65	239.47	1.75%	2,536,837
Jan 31, 2025	235.28	237.09	233.66	236.52	235.36	0.25%	1,981,749
Jan 30, 2025	233.74	239.35	233.12	235.92	234.77	1.47%	1,586,525
Jan 29, 2025	233.19	234.23	232.32	232.50	231.36	-0.81%	1,640,436
Jan 28, 2025	235.46	236.47	233.65	234.39	233.25	-1.08%	1,468,879
Jan 27, 2025	235.86	237.89	234.54	236.95	235.79	0.97%	1,941,110
Jan 24, 2025	233.82	236.17	233.48	234.68	233.53	0.56%	1,644,699