CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	303.70	308.32	302.64	308.09	308.09	1.38%	2,738,611
Feb 19, 2026	302.53	304.09	300.62	303.91	303.91	0.45%	1,382,734
Feb 18, 2026	303.24	304.94	299.48	302.55	302.55	-0.22%	2,023,586
Feb 17, 2026	305.26	308.20	302.10	303.23	303.23	0.05%	2,106,819
Feb 13, 2026	303.76	305.42	302.03	303.07	303.07	0.47%	2,194,851
Feb 12, 2026	300.72	307.39	295.27	301.64	301.64	-0.28%	2,455,408
Feb 11, 2026	306.56	308.18	301.78	302.48	302.48	-1.40%	2,532,405
Feb 10, 2026	306.53	309.35	302.55	306.76	306.76	-0.16%	2,262,152
Feb 9, 2026	302.27	307.84	301.68	307.24	307.24	1.64%	2,343,986
Feb 6, 2026	299.46	302.79	297.66	302.27	302.27	1.64%	2,923,620
Feb 5, 2026	297.00	302.20	294.63	297.38	297.38	0.94%	2,495,965
Feb 4, 2026	292.41	296.76	286.53	294.62	294.62	0.53%	3,176,211
Feb 3, 2026	290.49	296.16	287.43	293.07	293.07	0.79%	3,962,626
Feb 2, 2026	289.47	293.78	288.29	290.77	290.77	0.59%	2,019,077
Jan 30, 2026	289.80	290.69	286.29	289.06	289.06	-0.27%	1,448,265
Jan 29, 2026	286.86	291.76	286.55	289.83	289.83	1.32%	1,911,638
Jan 28, 2026	283.97	286.76	282.72	286.05	286.05	0.55%	1,486,156
Jan 27, 2026	283.77	284.90	282.10	284.48	284.48	0.15%	1,552,723
Jan 26, 2026	282.72	285.93	282.52	284.05	284.05	0.47%	1,718,733
Jan 23, 2026	281.46	283.74	279.77	282.74	282.74	0.48%	1,704,461
Jan 22, 2026	279.05	282.76	278.14	281.39	281.39	0.83%	1,866,295
Jan 21, 2026	280.19	281.36	276.59	279.07	279.07	-0.30%	2,142,472
Jan 20, 2026	280.01	283.20	278.12	279.91	279.91	0.15%	2,488,972
Jan 16, 2026	272.54	280.19	270.87	279.50	279.50	2.53%	2,410,051
Jan 15, 2026	274.39	276.45	271.91	272.59	272.59	-0.96%	1,673,735
Jan 14, 2026	270.26	275.36	270.02	275.23	275.23	2.53%	1,758,913
Jan 13, 2026	265.09	268.75	262.79	268.45	268.45	1.31%	3,106,812
Jan 12, 2026	262.60	268.00	262.60	264.98	264.98	0.96%	3,129,663
Jan 9, 2026	266.78	267.36	262.19	262.45	262.45	-1.57%	1,853,452
Jan 8, 2026	266.71	269.77	265.85	266.64	266.64	-0.08%	1,526,778
Jan 7, 2026	268.70	272.28	263.50	266.85	266.85	-0.86%	2,895,293
Jan 6, 2026	273.41	275.00	264.54	269.15	269.15	-2.15%	2,909,635
Jan 5, 2026	267.77	275.50	267.67	275.06	275.06	1.99%	1,375,610
Jan 2, 2026	272.25	272.54	268.17	269.68	269.68	-1.25%	1,228,547
Dec 31, 2025	275.70	276.02	272.89	273.08	273.08	-1.00%	958,687
Dec 30, 2025	278.22	278.58	275.69	275.83	275.83	-0.93%	1,345,500
Dec 29, 2025	277.43	278.55	276.62	278.42	278.42	0.61%	951,065
Dec 26, 2025	276.56	277.64	276.00	276.73	276.73	0.13%	545,913
Dec 24, 2025	274.99	277.00	274.99	276.38	276.38	0.31%	579,976
Dec 23, 2025	272.53	275.81	271.01	275.53	275.53	0.85%	766,141
Dec 22, 2025	268.50	273.28	267.95	273.20	273.20	1.53%	1,240,305
Dec 19, 2025	265.36	270.44	265.17	269.09	269.09	1.15%	4,349,909
Dec 18, 2025	272.98	274.28	265.41	266.03	266.03	-2.82%	2,110,566
Dec 17, 2025	273.35	276.51	272.14	273.74	273.74	0.29%	1,409,668
Dec 16, 2025	271.86	273.44	269.61	272.95	272.95	0.28%	1,839,390
Dec 15, 2025	272.97	276.52	268.86	272.18	272.18	-0.50%	3,094,330
Dec 12, 2025	272.00	273.77	271.20	273.55	273.55	0.42%	1,444,193
Dec 11, 2025	267.34	272.56	267.25	272.41	271.16	2.28%	1,784,637
Dec 10, 2025	269.23	271.30	265.25	266.33	265.11	-1.40%	2,242,896
Dec 9, 2025	270.83	273.34	268.82	270.12	268.88	-0.11%	1,255,686