Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
222.27
-1.35 (-0.60%)
Nov 4, 2024, 1:09 PM EST - Market open

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024224.55225.67223.40223.61223.61-0.78%1,318,587
Oct 31, 2024228.23228.23224.86225.36225.36-0.84%1,662,999
Oct 30, 2024226.07227.85225.47227.26227.260.07%1,211,316
Oct 29, 2024228.96229.11227.06227.09227.09-0.45%1,286,162
Oct 28, 2024226.10228.81225.57228.12228.120.88%1,327,357
Oct 25, 2024229.47229.47225.30226.14226.14-1.55%974,728
Oct 24, 2024226.78230.36226.22229.69229.691.12%1,360,452
Oct 23, 2024221.01227.79220.95227.14227.140.43%2,044,145
Oct 22, 2024226.80227.24225.41226.17226.17-0.39%1,933,648
Oct 21, 2024226.61228.03225.99227.05227.05-0.56%1,138,187
Oct 18, 2024227.23229.14226.00228.32228.320.48%1,203,010
Oct 17, 2024228.21230.12226.88227.23227.230.03%1,816,833
Oct 16, 2024223.77227.28223.68227.17227.171.05%1,248,203
Oct 15, 2024224.31225.89222.95224.82224.820.28%1,589,898
Oct 14, 2024221.63224.29221.42224.20224.201.12%1,429,407
Oct 11, 2024221.86221.93220.30221.72221.720.21%1,123,088
Oct 10, 2024222.00222.35220.11221.25221.25-0.09%958,079
Oct 9, 2024221.09223.01220.56221.46221.46-0.10%1,488,878
Oct 8, 2024222.85223.84220.56221.68221.68-0.02%2,138,388
Oct 7, 2024225.13226.50221.25221.73221.73-1.20%3,023,063
Oct 4, 2024224.27224.82222.05224.43224.430.07%1,585,768
Oct 3, 2024224.66226.78223.68224.27224.270.31%1,820,134
Oct 2, 2024225.95225.95221.15223.57223.57-0.76%2,191,723
Oct 1, 2024221.00225.32218.09225.28225.282.10%2,043,429
Sep 30, 2024219.00221.36217.23220.65220.651.08%1,835,837
Sep 27, 2024218.47220.00218.09218.30218.30-0.08%1,840,225
Sep 26, 2024217.54218.98216.74218.47218.470.44%2,076,295
Sep 25, 2024218.52219.35216.52217.52217.52-0.29%1,973,727
Sep 24, 2024215.86218.24213.97218.16218.161.07%2,292,279
Sep 23, 2024213.47216.27212.61215.86215.861.27%1,550,584
Sep 20, 2024213.64215.07212.38213.16213.16-0.75%2,898,629
Sep 19, 2024216.54217.11214.59214.76214.76-0.71%2,888,671
Sep 18, 2024218.00218.36214.94216.30216.30-0.86%1,868,495
Sep 17, 2024218.19219.29216.80218.18218.18-0.16%1,976,862
Sep 16, 2024216.05219.49216.05218.53218.530.71%1,740,148
Sep 13, 2024218.27218.88215.53216.99216.99-0.14%2,587,260
Sep 12, 2024219.19219.23215.45217.30217.30-0.59%2,368,626
Sep 11, 2024218.66218.80214.78218.59218.590.05%3,691,434
Sep 10, 2024217.76219.64217.00218.48218.48-0.03%2,148,670
Sep 9, 2024220.00221.09217.74218.54218.54-0.89%2,211,093
Sep 6, 2024219.05220.80218.46220.50219.350.51%2,899,331
Sep 5, 2024218.50219.51217.06219.38218.231.56%1,759,791
Sep 4, 2024213.84216.14212.64216.00214.871.58%1,534,431
Sep 3, 2024208.46212.75207.75212.64211.53-1.44%3,725,373
Aug 30, 2024213.53215.97213.52215.74214.610.77%2,021,148
Aug 29, 2024215.01215.36213.36214.10212.98-0.47%1,547,855
Aug 28, 2024212.72215.95212.35215.12213.991.28%1,655,472
Aug 27, 2024208.91212.87207.71212.40211.291.90%1,789,237
Aug 26, 2024207.10208.66207.10208.43207.340.67%1,647,512
Aug 23, 2024210.28210.28206.44207.05205.97-1.23%1,273,912
Aug 22, 2024209.25210.16208.20209.62208.520.11%1,352,147
Aug 21, 2024208.68209.44207.61209.40208.300.34%939,264
Aug 20, 2024209.45210.43208.36208.70207.61-0.08%1,272,034
Aug 19, 2024208.43209.76208.04208.87207.780.48%1,122,281
Aug 16, 2024205.29208.80204.16207.88206.791.26%1,115,669
Aug 15, 2024207.78208.26204.85205.29204.22-1.23%1,321,706
Aug 14, 2024207.78208.29206.50207.85206.760.13%1,152,142
Aug 13, 2024206.53207.90205.65207.57206.480.47%977,327
Aug 12, 2024206.66208.08205.18206.59205.51-0.03%1,073,836
Aug 9, 2024205.25207.21203.77206.66205.580.74%1,011,306
Aug 8, 2024204.63207.31202.35205.15204.080.07%2,086,497
Aug 7, 2024201.90206.80200.50205.00203.931.29%3,530,004
Aug 6, 2024197.00204.10196.94202.38201.322.62%3,269,347
Aug 5, 2024200.14202.75196.62197.22196.19-1.31%2,133,600
Aug 2, 2024198.22201.56197.50199.83198.781.79%2,373,846
Aug 1, 2024194.21197.81194.04196.31195.281.34%1,873,297
Jul 31, 2024197.20197.85193.25193.71192.70-1.77%1,854,029
Jul 30, 2024199.86199.86195.30197.20196.17-0.86%1,712,374
Jul 29, 2024200.55201.71198.76198.92197.88-0.81%1,428,249
Jul 26, 2024198.93201.49198.85200.54199.490.58%1,259,506
Jul 25, 2024197.39200.83197.04199.38198.341.08%2,080,424
Jul 24, 2024200.23200.55194.92197.25196.22-0.10%2,688,368
Jul 23, 2024200.17200.27196.99197.44196.41-1.22%2,175,384
Jul 22, 2024199.56200.39198.54199.88198.830.02%1,258,510
Jul 19, 2024201.63201.89199.16199.85198.80-0.38%1,554,859
Jul 18, 2024201.07202.78200.20200.61199.56-0.42%1,531,336
Jul 17, 2024197.87201.58197.32201.46200.412.07%1,834,474
Jul 16, 2024198.26199.55197.08197.37196.340.18%2,106,490
Jul 15, 2024194.11197.20194.11197.01195.981.85%2,431,333
Jul 12, 2024195.77196.10193.37193.43192.42-1.21%3,125,018
Jul 11, 2024193.58198.30193.17195.80194.781.15%4,568,627
Jul 10, 2024194.10195.32193.50193.58192.57-0.53%1,907,271
Jul 9, 2024195.18195.57193.89194.62193.60-0.18%1,713,860
Jul 8, 2024196.40197.19194.80194.97193.95-0.73%2,375,947
Jul 5, 2024196.53196.78195.28196.40195.370.17%3,458,862
Jul 3, 2024196.10197.91195.84196.06195.03-0.52%2,237,934
Jul 2, 2024196.56198.32195.99197.08196.050.81%4,672,406
Jul 1, 2024197.62197.83195.09195.50194.48-0.56%2,092,566
Jun 28, 2024195.41197.11195.01196.60195.570.55%6,618,079
Jun 27, 2024195.74196.30194.64195.53194.510.17%2,817,065
Jun 26, 2024193.00195.83192.11195.20194.180.57%2,702,559
Jun 25, 2024195.08196.09193.66194.10193.08-0.50%2,018,823
Jun 24, 2024195.62197.43194.91195.08194.060.31%1,662,712
Jun 21, 2024196.28196.75193.96194.48193.46-2.02%5,763,948
Jun 20, 2024196.87198.89195.00198.49197.451.00%2,174,278
Jun 18, 2024197.79197.79190.70196.53195.50-0.03%2,225,155
Jun 17, 2024196.39197.68195.33196.59195.56-0.27%1,785,843
Jun 14, 2024194.63197.23194.32197.13196.100.76%1,671,739
Jun 13, 2024194.85196.88194.60195.64194.62-0.05%1,797,273
Jun 12, 2024201.50201.50195.38195.73194.71-1.49%2,018,481