CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
280.56
+4.12 (1.49%)
At close: Oct 9, 2026, 4:00 PM EDT
280.57
+0.01 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
CME Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 278.38 | 281.52 | 277.00 | 280.56 | 280.56 | 1.49% | 2,592,763 |
| Oct 8, 2026 | 270.75 | 278.21 | 269.77 | 276.44 | 276.44 | 2.28% | 3,753,719 |
| Oct 7, 2026 | 269.81 | 272.39 | 267.87 | 270.27 | 270.27 | 0.03% | 1,302,255 |
| Oct 6, 2026 | 269.43 | 272.39 | 266.81 | 270.18 | 270.18 | 0.06% | 1,372,201 |
| Oct 5, 2026 | 264.67 | 270.17 | 260.35 | 270.03 | 270.03 | 2.62% | 1,547,073 |
| Oct 2, 2026 | 265.41 | 265.41 | 260.06 | 263.14 | 263.14 | -0.74% | 1,522,425 |
| Oct 1, 2026 | 263.93 | 267.82 | 262.60 | 265.10 | 265.10 | 1.19% | 2,279,393 |
| Sep 30, 2026 | 261.86 | 264.88 | 260.49 | 261.98 | 261.98 | -0.47% | 1,903,280 |
| Sep 29, 2026 | 263.52 | 266.94 | 262.78 | 263.22 | 263.22 | -0.01% | 1,433,483 |
| Sep 28, 2026 | 266.09 | 268.20 | 262.51 | 263.24 | 263.24 | -0.47% | 1,335,693 |
| Sep 25, 2026 | 268.72 | 270.77 | 258.87 | 264.48 | 264.48 | -1.65% | 2,201,547 |
| Sep 24, 2026 | 270.80 | 271.68 | 268.02 | 268.91 | 268.91 | -0.70% | 1,255,000 |
| Sep 23, 2026 | 267.51 | 274.17 | 267.39 | 270.80 | 270.80 | 1.34% | 1,369,811 |
| Sep 22, 2026 | 273.43 | 274.70 | 266.92 | 267.21 | 267.21 | -3.02% | 1,801,234 |
| Sep 21, 2026 | 276.38 | 277.74 | 273.87 | 275.53 | 275.53 | -0.17% | 1,532,106 |
| Sep 18, 2026 | 271.89 | 277.49 | 270.98 | 276.01 | 276.01 | 1.79% | 3,351,382 |
| Sep 17, 2026 | 271.24 | 273.23 | 269.45 | 271.15 | 271.15 | -0.48% | 1,593,932 |
| Sep 16, 2026 | 273.46 | 275.99 | 270.16 | 272.46 | 272.46 | -0.96% | 1,654,569 |
| Sep 15, 2026 | 276.71 | 277.92 | 273.90 | 275.09 | 275.09 | -1.91% | 2,358,971 |
| Sep 14, 2026 | 279.78 | 281.36 | 277.75 | 280.46 | 280.46 | 1.79% | 1,733,851 |
| Sep 11, 2026 | 275.35 | 276.16 | 271.30 | 275.54 | 275.54 | 0.54% | 1,050,566 |
| Sep 10, 2026 | 276.39 | 277.67 | 272.57 | 274.07 | 274.07 | -0.23% | 1,670,343 |
| Sep 9, 2026 | 276.31 | 277.64 | 274.01 | 274.70 | 274.70 | -0.81% | 1,618,605 |
| Sep 8, 2026 | 280.78 | 281.00 | 277.57 | 278.23 | 276.93 | -1.09% | 1,645,438 |
| 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 |