CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	293.98	294.74	291.20	293.60	-	1.20%	322,502
May 20, 2026	300.70	301.91	290.05	290.12	290.12	-4.05%	2,830,172
May 19, 2026	305.82	308.01	302.24	302.37	302.37	-0.90%	2,120,536
May 18, 2026	297.87	305.46	297.87	305.12	305.12	2.09%	1,844,064
May 15, 2026	301.28	304.72	297.88	298.86	298.86	0.39%	2,206,767
May 14, 2026	297.33	298.86	294.40	297.70	297.70	0.19%	1,576,894
May 13, 2026	285.45	297.78	284.62	297.13	297.13	3.98%	3,523,648
May 12, 2026	286.03	287.47	282.41	285.75	285.75	1.12%	3,198,651
May 11, 2026	281.42	284.21	280.63	282.58	282.58	0.47%	2,607,822
May 8, 2026	286.41	286.95	280.69	281.25	281.25	-1.95%	2,308,703
May 7, 2026	288.20	288.38	285.15	286.85	286.85	-0.52%	2,364,014
May 6, 2026	285.78	288.89	283.02	288.34	288.34	0.53%	2,168,925
May 5, 2026	289.77	290.50	286.35	286.82	286.82	-1.20%	1,949,241
May 4, 2026	287.48	292.34	286.13	290.29	290.29	0.26%	1,700,841
May 1, 2026	289.34	291.11	288.01	289.54	289.54	0.60%	2,019,685
Apr 30, 2026	285.34	288.77	283.80	287.82	287.82	0.19%	2,508,737
Apr 29, 2026	282.93	287.75	281.91	287.27	287.27	0.96%	1,956,641
Apr 28, 2026	286.29	287.00	283.21	284.53	284.53	0.92%	1,805,416
Apr 27, 2026	286.50	286.50	281.36	281.94	281.94	-1.09%	2,009,750
Apr 24, 2026	284.09	286.36	279.85	285.06	285.06	-0.14%	2,347,568
Apr 23, 2026	285.11	286.60	280.08	285.47	285.47	-0.08%	2,655,162
Apr 22, 2026	275.06	286.97	274.60	285.71	285.71	0.46%	3,394,164
Apr 21, 2026	288.46	289.00	283.05	284.40	284.40	-1.06%	2,714,477
Apr 20, 2026	288.22	289.99	286.57	287.45	287.45	-0.07%	2,071,097
Apr 17, 2026	293.57	294.08	284.48	287.65	287.65	-2.89%	3,976,195
Apr 16, 2026	296.18	298.25	295.26	296.22	296.22	-0.23%	1,900,776
Apr 15, 2026	296.89	298.88	294.94	296.90	296.90	-0.04%	1,828,723
Apr 14, 2026	298.19	299.96	295.84	297.03	297.03	-1.18%	2,279,966
Apr 13, 2026	297.12	300.74	295.83	300.59	300.59	1.79%	1,612,003
Apr 10, 2026	300.86	300.86	294.01	295.30	295.30	-1.21%	3,025,685
Apr 9, 2026	302.96	303.68	297.64	298.93	298.93	-1.28%	4,031,679
Apr 8, 2026	299.36	304.86	298.66	302.81	302.81	-2.50%	3,168,262
Apr 7, 2026	308.23	312.68	307.26	310.58	310.58	0.65%	1,519,284
Apr 6, 2026	305.64	310.23	304.19	308.57	308.57	1.13%	1,471,702
Apr 2, 2026	300.40	305.90	297.82	305.11	305.11	2.75%	1,741,616
Apr 1, 2026	295.74	297.20	293.50	296.94	296.94	0.54%	1,938,916
Mar 31, 2026	298.61	300.00	292.62	295.35	295.35	-0.75%	2,357,365
Mar 30, 2026	297.25	298.42	293.87	297.58	297.58	1.29%	1,315,257
Mar 27, 2026	297.58	299.12	293.30	293.78	293.78	-1.28%	1,579,941
Mar 26, 2026	297.55	300.85	294.08	297.58	297.58	1.24%	2,084,236
Mar 25, 2026	300.95	302.26	292.95	293.93	293.93	-2.89%	2,740,163
Mar 24, 2026	303.96	307.34	302.00	302.68	302.68	-1.27%	1,754,836
Mar 23, 2026	305.00	307.98	304.52	306.56	306.56	-0.25%	1,963,608
Mar 20, 2026	310.31	311.87	304.50	307.32	307.32	-1.09%	3,942,833
Mar 19, 2026	310.94	313.19	307.77	310.71	310.71	0.59%	2,003,681
Mar 18, 2026	311.95	314.17	308.43	308.90	308.90	-1.41%	1,583,342
Mar 17, 2026	313.37	316.75	312.09	313.33	313.33	-0.16%	1,374,764
Mar 16, 2026	309.26	314.30	308.97	313.83	313.83	0.78%	1,936,884
Mar 13, 2026	312.08	314.39	310.87	311.40	311.40	0.07%	2,253,394
Mar 12, 2026	308.24	312.51	305.07	311.19	311.19	2.59%	2,449,632