CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	230.67	237.42	230.67	236.60	236.60	2.42%	4,625,049
Jul 1, 2026	223.73	231.13	222.25	231.00	231.00	4.61%	4,852,979
Jun 30, 2026	220.30	224.92	218.71	220.83	220.83	1.03%	4,009,222
Jun 29, 2026	224.07	225.23	218.31	218.58	218.58	-1.10%	5,083,764
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
Jun 16, 2026	268.30	268.30	254.01	261.60	261.60	-1.68%	4,095,693
Jun 15, 2026	267.50	269.53	264.01	266.08	266.08	-1.28%	2,658,357
Jun 12, 2026	263.50	270.00	263.45	269.53	269.53	2.80%	2,863,176
Jun 11, 2026	265.80	267.41	262.00	262.18	262.18	-0.61%	3,508,811
Jun 10, 2026	259.17	264.14	256.23	263.80	263.80	3.07%	3,141,133
Jun 9, 2026	251.36	260.49	250.48	255.94	255.94	2.08%	3,717,508
Jun 8, 2026	255.60	256.05	249.81	252.03	250.73	-2.09%	3,763,066
Jun 5, 2026	257.48	259.45	255.43	257.40	256.07	0.52%	3,516,199
Jun 4, 2026	256.23	259.04	254.33	256.06	254.74	1.35%	3,688,580
Jun 3, 2026	254.23	257.50	251.28	252.64	251.34	0.84%	5,097,503
Jun 2, 2026	258.50	260.42	244.56	250.53	249.24	-2.80%	8,507,153
Jun 1, 2026	272.15	274.19	257.22	257.76	256.43	-5.77%	6,266,198
May 29, 2026	277.05	279.82	272.28	273.54	272.13	-1.40%	6,459,940
May 28, 2026	279.63	280.40	277.11	277.42	275.99	-0.60%	2,146,330
May 27, 2026	280.92	281.75	277.01	279.10	277.66	-1.22%	2,863,071
May 26, 2026	290.01	290.86	280.66	282.54	281.08	-2.98%	2,340,075
May 22, 2026	289.10	293.09	289.10	291.23	289.73	0.67%	1,437,501
May 21, 2026	293.98	294.80	288.76	289.29	287.80	-0.29%	2,443,721
May 20, 2026	300.70	301.91	290.05	290.12	288.62	-4.05%	2,860,172
May 19, 2026	305.82	308.01	302.24	302.37	300.81	-0.90%	2,129,664
May 18, 2026	297.87	305.46	297.87	305.12	303.55	2.09%	1,913,076
May 15, 2026	301.28	304.72	297.88	298.86	297.32	0.39%	2,216,538
May 14, 2026	297.33	298.86	294.40	297.70	296.16	0.19%	1,576,894
May 13, 2026	285.45	297.78	284.62	297.13	295.60	3.98%	3,523,648
May 12, 2026	286.03	287.47	282.41	285.75	284.28	1.12%	3,198,651
May 11, 2026	281.42	284.21	280.63	282.58	281.12	0.47%	2,607,822
May 8, 2026	286.41	286.95	280.69	281.25	279.80	-1.95%	2,308,703
May 7, 2026	288.20	288.38	285.15	286.85	285.37	-0.52%	2,364,014
May 6, 2026	285.78	288.89	283.02	288.34	286.85	0.53%	2,168,925
May 5, 2026	289.77	290.50	286.35	286.82	285.34	-1.20%	1,949,241
May 4, 2026	287.48	292.34	286.13	290.29	288.79	0.26%	1,700,841
May 1, 2026	289.34	291.11	288.01	289.54	288.05	0.60%	2,019,685
Apr 30, 2026	285.34	288.77	283.80	287.82	286.34	0.19%	2,508,737
Apr 29, 2026	282.93	287.75	281.91	287.27	285.79	0.96%	1,956,641
Apr 28, 2026	286.29	287.00	283.21	284.53	283.06	0.92%	1,805,416
Apr 27, 2026	286.50	286.50	281.36	281.94	280.49	-1.09%	2,009,750
Apr 24, 2026	284.09	286.36	279.85	285.06	283.59	-0.14%	2,347,568
Apr 23, 2026	285.11	286.60	280.08	285.47	284.00	-0.08%	2,655,162
Apr 22, 2026	275.06	286.97	274.60	285.71	284.24	0.46%	3,394,164