CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
259.83
+1.00 (0.39%)
At close: Sep 16, 2025, 4:00 PM EDT
260.00
+0.17 (0.07%)
After-hours: Sep 16, 2025, 7:57 PM EDT
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 258.44 | 262.42 | 257.88 | 259.83 | 259.83 | 0.39% | 1,992,612 |
| Sep 15, 2025 | 262.23 | 264.43 | 258.31 | 258.83 | 258.83 | -1.32% | 1,820,572 |
| Sep 12, 2025 | 261.89 | 263.62 | 260.31 | 262.30 | 262.30 | -0.03% | 1,565,494 |
| Sep 11, 2025 | 260.74 | 262.64 | 259.57 | 262.38 | 262.38 | 0.95% | 1,955,418 |
| Sep 10, 2025 | 261.00 | 261.36 | 258.79 | 259.91 | 259.91 | -0.62% | 1,722,289 |
| Sep 9, 2025 | 260.97 | 263.20 | 260.46 | 261.53 | 261.53 | -0.40% | 1,969,176 |
| Sep 8, 2025 | 261.61 | 262.67 | 258.51 | 262.58 | 261.33 | 0.24% | 1,973,612 |
| Sep 5, 2025 | 265.71 | 266.04 | 260.58 | 261.94 | 260.69 | -2.05% | 1,633,878 |
| Sep 4, 2025 | 269.58 | 271.60 | 266.95 | 267.43 | 266.16 | -0.71% | 1,891,518 |
| Sep 3, 2025 | 265.40 | 269.77 | 264.15 | 269.35 | 268.07 | 1.49% | 2,115,316 |
| Sep 2, 2025 | 266.88 | 268.06 | 262.55 | 265.40 | 264.14 | -0.42% | 2,847,387 |
| Aug 29, 2025 | 266.77 | 267.27 | 265.54 | 266.51 | 265.24 | -0.10% | 1,562,764 |
| Aug 28, 2025 | 269.55 | 270.31 | 265.90 | 266.77 | 265.50 | -1.24% | 1,753,278 |
| Aug 27, 2025 | 271.26 | 272.07 | 269.56 | 270.12 | 268.84 | -0.55% | 1,397,578 |
| Aug 26, 2025 | 270.37 | 273.23 | 269.40 | 271.61 | 270.32 | 0.08% | 3,298,737 |
| Aug 25, 2025 | 269.58 | 271.66 | 268.54 | 271.39 | 270.10 | 0.69% | 1,712,588 |
| Aug 22, 2025 | 274.14 | 274.95 | 268.66 | 269.52 | 268.24 | -1.39% | 1,591,625 |
| Aug 21, 2025 | 275.00 | 275.61 | 273.04 | 273.32 | 272.02 | -0.47% | 1,325,711 |
| Aug 20, 2025 | 272.99 | 275.59 | 271.53 | 274.61 | 273.30 | 1.15% | 1,738,747 |
| Aug 19, 2025 | 270.41 | 272.75 | 269.50 | 271.49 | 270.20 | 0.40% | 1,767,472 |
| Aug 18, 2025 | 274.20 | 276.00 | 270.15 | 270.41 | 269.12 | -1.28% | 2,165,008 |
| Aug 15, 2025 | 274.70 | 276.52 | 273.37 | 273.92 | 272.62 | -0.28% | 2,056,519 |
| Aug 14, 2025 | 276.11 | 277.28 | 273.92 | 274.70 | 273.39 | 0.28% | 1,971,004 |
| Aug 13, 2025 | 275.00 | 275.78 | 271.81 | 273.92 | 272.62 | -0.71% | 2,384,299 |
| Aug 12, 2025 | 286.00 | 286.06 | 274.53 | 275.88 | 274.57 | -3.45% | 2,742,623 |
| Aug 11, 2025 | 280.95 | 288.28 | 280.95 | 285.75 | 284.39 | 1.25% | 1,567,703 |
| Aug 8, 2025 | 281.97 | 284.30 | 280.00 | 282.21 | 280.87 | 0.45% | 1,488,494 |
| Aug 7, 2025 | 281.40 | 283.55 | 278.55 | 280.95 | 279.61 | -0.14% | 1,676,006 |
| Aug 6, 2025 | 283.80 | 283.98 | 279.10 | 281.35 | 280.01 | -1.15% | 1,689,089 |
| Aug 5, 2025 | 287.21 | 287.59 | 284.43 | 284.61 | 283.26 | -0.87% | 1,572,082 |
| Aug 4, 2025 | 280.76 | 287.27 | 280.53 | 287.10 | 285.73 | 2.26% | 1,727,065 |
| Aug 1, 2025 | 280.79 | 282.06 | 279.15 | 280.76 | 279.42 | 0.89% | 3,011,141 |
| Jul 31, 2025 | 276.97 | 280.85 | 276.07 | 278.28 | 276.96 | 0.19% | 1,961,655 |
| Jul 30, 2025 | 274.82 | 278.30 | 273.57 | 277.74 | 276.42 | 1.14% | 1,410,980 |
| Jul 29, 2025 | 274.64 | 278.15 | 274.02 | 274.60 | 273.29 | 0.18% | 2,147,380 |
| Jul 28, 2025 | 278.70 | 279.68 | 273.86 | 274.12 | 272.82 | -1.94% | 2,233,374 |
| Jul 25, 2025 | 277.91 | 281.80 | 277.03 | 279.55 | 278.22 | 0.86% | 1,834,739 |
| Jul 24, 2025 | 276.46 | 279.01 | 273.03 | 277.18 | 275.86 | 0.25% | 2,720,653 |
| Jul 23, 2025 | 274.22 | 280.39 | 273.31 | 276.48 | 275.17 | 0.67% | 2,665,714 |
| Jul 22, 2025 | 275.00 | 275.68 | 273.25 | 274.64 | 273.33 | -0.13% | 2,722,729 |
| Jul 21, 2025 | 273.54 | 276.99 | 272.00 | 275.00 | 273.69 | 0.11% | 1,998,831 |
| Jul 18, 2025 | 277.92 | 278.47 | 274.30 | 274.70 | 273.39 | -1.12% | 2,197,282 |
| Jul 17, 2025 | 276.87 | 279.74 | 276.44 | 277.82 | 276.50 | 0.10% | 2,018,961 |
| Jul 16, 2025 | 275.00 | 279.34 | 273.71 | 277.53 | 276.21 | 0.92% | 2,452,478 |
| Jul 15, 2025 | 274.10 | 275.48 | 272.25 | 275.00 | 273.69 | -0.74% | 1,962,092 |
| Jul 14, 2025 | 276.44 | 278.33 | 275.71 | 277.06 | 275.74 | 0.72% | 1,470,399 |
| Jul 11, 2025 | 276.12 | 276.98 | 274.23 | 275.08 | 273.77 | -0.04% | 1,531,718 |
| Jul 10, 2025 | 275.64 | 277.90 | 274.71 | 275.19 | 273.88 | -0.16% | 1,602,141 |
| Jul 9, 2025 | 275.00 | 275.75 | 271.56 | 275.64 | 274.33 | - | 2,841,501 |
| Jul 8, 2025 | 280.55 | 281.93 | 274.57 | 275.63 | 274.32 | -2.45% | 3,437,329 |