CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	265.41	265.41	260.06	263.14	263.14	-0.74%	1,492,843
Oct 1, 2026	263.93	267.82	262.60	265.10	265.10	1.19%	2,212,300
Sep 30, 2026	261.86	264.88	260.49	261.98	261.98	-0.47%	1,847,703
Sep 29, 2026	263.52	266.94	262.78	263.22	263.22	-0.01%	1,426,051
Sep 28, 2026	266.09	268.20	262.51	263.24	263.24	-0.47%	1,316,754
Sep 25, 2026	268.72	270.77	258.87	264.48	264.48	-1.65%	2,169,851
Sep 24, 2026	270.80	271.68	268.02	268.91	268.91	-0.70%	1,219,916
Sep 23, 2026	267.51	274.17	267.39	270.80	270.80	1.34%	1,342,384
Sep 22, 2026	273.43	274.70	266.92	267.21	267.21	-3.02%	1,795,364
Sep 21, 2026	276.38	277.74	273.87	275.53	275.53	-0.17%	1,480,084
Sep 18, 2026	271.89	277.49	270.98	276.01	276.01	1.79%	3,351,374
Sep 17, 2026	271.24	273.23	269.45	271.15	271.15	-0.48%	1,593,932
Sep 16, 2026	273.46	275.99	270.16	272.46	272.46	-0.96%	1,654,569
Sep 15, 2026	276.71	277.92	273.90	275.09	275.09	-1.91%	2,358,971
Sep 14, 2026	279.78	281.36	277.75	280.46	280.46	1.79%	1,733,851
Sep 11, 2026	275.35	276.16	271.30	275.54	275.54	0.54%	1,050,566
Sep 10, 2026	276.39	277.67	272.57	274.07	274.07	-0.23%	1,670,343
Sep 9, 2026	276.31	277.64	274.01	274.70	274.70	-0.81%	1,618,605
Sep 8, 2026	280.78	281.00	277.57	278.23	276.93	-1.09%	1,645,438
Sep 4, 2026	279.50	283.00	278.65	281.29	279.98	-0.27%	1,648,182
Sep 3, 2026	280.72	283.30	279.43	282.05	280.73	1.54%	1,739,920
Sep 2, 2026	285.61	286.14	275.63	277.77	276.47	-3.03%	2,466,706
Sep 1, 2026	286.39	289.90	282.94	286.45	285.11	0.33%	1,664,522
Aug 31, 2026	284.15	287.44	282.87	285.50	284.17	-0.10%	3,293,768
Aug 28, 2026	281.20	286.30	279.86	285.80	284.46	1.73%	2,981,933
Aug 27, 2026	280.09	282.71	279.46	280.94	279.63	-0.01%	2,058,696
Aug 26, 2026	278.41	282.17	277.76	280.98	279.67	1.32%	1,722,542
Aug 25, 2026	277.00	279.36	273.22	277.32	276.02	-0.66%	1,403,369
Aug 24, 2026	276.17	279.78	274.15	279.17	277.86	1.52%	1,318,024
Aug 21, 2026	272.58	275.50	271.64	274.98	273.70	1.52%	1,815,205
Aug 20, 2026	266.94	273.18	266.42	270.87	269.60	1.47%	1,567,440
Aug 19, 2026	270.25	272.30	262.20	266.94	265.69	-1.69%	2,561,554
Aug 18, 2026	271.36	274.00	269.06	271.54	270.27	1.37%	1,488,913
Aug 17, 2026	269.32	271.83	267.67	267.88	266.63	-0.71%	2,150,692
Aug 14, 2026	266.88	271.09	265.56	269.80	268.54	0.97%	1,717,442
Aug 13, 2026	262.17	267.59	261.40	267.21	265.96	1.92%	2,023,308
Aug 12, 2026	256.91	263.39	256.83	262.17	260.95	1.10%	1,366,262
Aug 11, 2026	262.82	262.98	258.76	259.32	258.11	-1.64%	1,593,495
Aug 10, 2026	262.57	268.53	262.01	263.65	262.42	-	1,578,457
Aug 7, 2026	262.57	266.27	262.43	263.66	262.43	-0.25%	1,250,863
Aug 6, 2026	266.11	269.00	262.73	264.32	263.08	-0.17%	1,841,436
Aug 5, 2026	264.48	265.95	259.24	264.78	263.54	0.82%	1,745,830
Aug 4, 2026	262.17	264.44	260.40	262.63	261.40	-1.33%	2,294,797
Aug 3, 2026	267.73	270.00	264.31	266.17	264.93	-0.60%	1,622,593
Jul 31, 2026	266.64	269.94	265.00	267.79	266.54	0.21%	3,269,498
Jul 30, 2026	260.81	267.47	260.60	267.22	265.97	0.67%	2,591,038
Jul 29, 2026	260.25	266.26	259.44	265.44	264.20	2.09%	2,916,588
Jul 28, 2026	256.51	262.34	255.34	260.00	258.79	1.82%	2,238,656
Jul 27, 2026	255.47	256.65	251.51	255.36	254.17	0.02%	1,675,509
Jul 24, 2026	254.20	256.16	251.34	255.31	254.12	0.39%	1,809,402