CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	280.09	282.71	279.46	280.94	280.94	-0.01%	1,968,963
Aug 26, 2026	278.41	282.17	277.76	280.98	280.98	1.32%	1,722,516
Aug 25, 2026	277.00	279.36	273.22	277.32	277.32	-0.66%	1,403,369
Aug 24, 2026	276.17	279.78	274.15	279.17	279.17	1.52%	1,318,024
Aug 21, 2026	272.58	275.50	271.64	274.98	274.98	1.52%	1,815,205
Aug 20, 2026	266.94	273.18	266.42	270.87	270.87	1.47%	1,567,440
Aug 19, 2026	270.25	272.30	262.20	266.94	266.94	-1.69%	2,561,554
Aug 18, 2026	271.36	274.00	269.06	271.54	271.54	1.37%	1,488,913
Aug 17, 2026	269.32	271.83	267.67	267.88	267.88	-0.71%	2,150,692
Aug 14, 2026	266.88	271.09	265.56	269.80	269.80	0.97%	1,717,442
Aug 13, 2026	262.17	267.59	261.40	267.21	267.21	1.92%	2,023,308
Aug 12, 2026	256.91	263.39	256.83	262.17	262.17	1.10%	1,366,262
Aug 11, 2026	262.82	262.98	258.76	259.32	259.32	-1.64%	1,593,495
Aug 10, 2026	262.57	268.53	262.01	263.65	263.65	-	1,578,457
Aug 7, 2026	262.57	266.27	262.43	263.66	263.66	-0.25%	1,250,863
Aug 6, 2026	266.11	269.00	262.73	264.32	264.32	-0.17%	1,841,436
Aug 5, 2026	264.48	265.95	259.24	264.78	264.78	0.82%	1,745,830
Aug 4, 2026	262.17	264.44	260.40	262.63	262.63	-1.33%	2,294,797
Aug 3, 2026	267.73	270.00	264.31	266.17	266.17	-0.60%	1,622,593
Jul 31, 2026	266.64	269.94	265.00	267.79	267.79	0.21%	3,269,498
Jul 30, 2026	260.81	267.47	260.60	267.22	267.22	0.67%	2,591,038
Jul 29, 2026	260.25	266.26	259.44	265.44	265.44	2.09%	2,916,588
Jul 28, 2026	256.51	262.34	255.34	260.00	260.00	1.82%	2,238,656
Jul 27, 2026	255.47	256.65	251.51	255.36	255.36	0.02%	1,675,509
Jul 24, 2026	254.20	256.16	251.34	255.31	255.31	0.39%	1,809,402
Jul 23, 2026	250.35	257.53	249.74	254.32	254.32	2.04%	2,878,194
Jul 22, 2026	247.58	255.25	244.66	249.24	249.24	5.00%	3,897,990
Jul 21, 2026	243.50	243.72	237.14	237.38	237.38	-3.15%	3,608,262
Jul 20, 2026	243.50	246.70	241.22	245.11	245.11	0.02%	2,975,442
Jul 17, 2026	246.27	248.30	243.16	245.05	245.05	-0.50%	3,360,550
Jul 16, 2026	245.86	247.23	242.02	246.27	246.27	0.44%	2,405,765
Jul 15, 2026	243.20	247.24	243.03	245.18	245.18	0.64%	2,467,436
Jul 14, 2026	242.51	247.36	242.00	243.61	243.61	-0.61%	1,873,819
Jul 13, 2026	243.10	245.65	240.49	245.10	245.10	2.01%	2,240,304
Jul 10, 2026	240.71	243.09	236.62	240.27	240.27	0.23%	1,979,874
Jul 9, 2026	238.34	240.31	234.37	239.71	239.71	-1.38%	3,407,249
Jul 8, 2026	240.75	247.09	240.03	243.07	243.07	0.96%	3,881,667
Jul 7, 2026	237.01	243.28	235.60	240.75	240.75	2.55%	2,994,561
Jul 6, 2026	235.86	236.88	231.30	234.76	234.76	-0.78%	3,042,348
Jul 2, 2026	230.67	237.42	230.67	236.60	236.60	2.42%	4,627,474
Jul 1, 2026	223.73	231.13	222.25	231.00	231.00	4.61%	5,159,137
Jun 30, 2026	220.30	224.92	218.71	220.83	220.83	1.03%	4,046,837
Jun 29, 2026	224.07	225.23	218.31	218.58	218.58	-1.10%	5,083,906
Jun 26, 2026	225.34	225.73	220.73	221.00	221.00	-1.78%	5,970,282
Jun 25, 2026	231.32	231.32	224.40	225.00	225.00	-2.88%	4,426,142
Jun 24, 2026	243.74	244.64	231.30	231.68	231.68	-4.37%	5,584,785
Jun 23, 2026	248.57	249.75	241.45	242.26	242.26	-1.20%	3,297,094
Jun 22, 2026	247.25	248.58	244.67	245.20	245.20	-0.48%	3,046,300
Jun 18, 2026	252.82	258.00	245.61	246.38	246.38	-2.44%	6,953,865
Jun 17, 2026	252.18	254.96	246.00	252.54	252.54	-3.46%	6,690,547