CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
269.54
+0.64 (0.24%)
At close: Oct 24, 2025, 4:00 PM EDT
269.48
-0.06 (-0.02%)
After-hours: Oct 24, 2025, 7:03 PM EDT

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025267.77270.40267.37269.54269.540.24%1,273,732
Oct 23, 2025272.79272.79268.43268.90268.900.41%1,578,568
Oct 22, 2025263.68273.34262.34267.81267.81-0.30%2,070,083
Oct 21, 2025268.75269.86267.22268.61268.610.37%1,779,922
Oct 20, 2025267.50268.27264.78267.62267.62-0.12%1,556,756
Oct 17, 2025263.50268.64262.06267.94267.942.07%1,881,247
Oct 16, 2025268.91269.55261.80262.51262.51-2.10%1,419,147
Oct 15, 2025266.69270.73265.10268.15268.150.36%1,758,394
Oct 14, 2025273.54275.37266.53267.18267.18-1.51%1,870,366
Oct 13, 2025268.29271.82267.67271.28271.28-0.06%1,687,783
Oct 10, 2025268.68274.00266.39271.45271.450.97%2,146,053
Oct 9, 2025266.18268.89263.46268.84268.841.47%2,041,140
Oct 8, 2025263.58267.23258.25264.94264.940.51%2,347,543
Oct 7, 2025263.96264.75261.45263.60263.600.59%1,628,707
Oct 6, 2025264.12264.22258.19262.05262.05-0.99%2,190,572
Oct 3, 2025265.43266.41264.46264.67264.67-0.29%1,715,136
Oct 2, 2025264.54266.03262.26265.43265.43-0.15%1,646,328
Oct 1, 2025270.19270.53264.10265.84265.84-1.61%2,308,905
Sep 30, 2025272.84274.17269.50270.19270.19-0.75%2,893,744
Sep 29, 2025271.27272.40269.63272.24272.240.73%1,397,539
Sep 26, 2025270.81271.35268.37270.28270.280.58%1,535,145
Sep 25, 2025265.61271.22264.74268.73268.731.63%2,367,103
Sep 24, 2025262.16264.83260.78264.43264.430.94%1,405,244
Sep 23, 2025261.10262.62259.31261.96261.960.34%1,098,835
Sep 22, 2025260.75263.85259.17261.08261.08-0.17%1,143,280
Sep 19, 2025261.64263.33259.36261.53261.530.36%3,143,886
Sep 18, 2025262.00263.09259.32260.59260.59-0.69%1,890,265
Sep 17, 2025260.95263.03260.35262.40262.400.99%1,554,029
Sep 16, 2025258.44262.42257.88259.83259.830.39%1,992,690
Sep 15, 2025262.23264.43258.31258.83258.83-1.32%1,820,572
Sep 12, 2025261.89263.62260.31262.30262.30-0.03%1,565,494
Sep 11, 2025260.74262.64259.57262.38262.380.95%1,955,418
Sep 10, 2025261.00261.36258.79259.91259.91-0.62%1,722,289
Sep 9, 2025260.97263.20260.46261.53261.53-0.40%1,969,176
Sep 8, 2025261.61262.67258.51262.58261.330.24%1,973,612
Sep 5, 2025265.71266.04260.58261.94260.69-2.05%1,633,878
Sep 4, 2025269.58271.60266.95267.43266.16-0.71%1,891,518
Sep 3, 2025265.40269.77264.15269.35268.071.49%2,115,316
Sep 2, 2025266.88268.06262.55265.40264.14-0.42%2,847,387
Aug 29, 2025266.77267.27265.54266.51265.24-0.10%1,562,764
Aug 28, 2025269.55270.31265.90266.77265.50-1.24%1,753,278
Aug 27, 2025271.26272.07269.56270.12268.84-0.55%1,397,578
Aug 26, 2025270.37273.23269.40271.61270.320.08%3,298,737
Aug 25, 2025269.58271.66268.54271.39270.100.69%1,712,588
Aug 22, 2025274.14274.95268.66269.52268.24-1.39%1,591,625
Aug 21, 2025275.00275.61273.04273.32272.02-0.47%1,325,711
Aug 20, 2025272.99275.59271.53274.61273.301.15%1,738,747
Aug 19, 2025270.41272.75269.50271.49270.200.40%1,767,472
Aug 18, 2025274.20276.00270.15270.41269.12-1.28%2,165,008
Aug 15, 2025274.70276.52273.37273.92272.62-0.28%2,056,519