CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	317.33	320.86	314.57	319.09	311.64	0.63%	3,569,766
Mar 6, 2026	315.90	320.29	314.16	317.10	309.70	0.09%	1,846,343
Mar 5, 2026	318.18	320.60	314.96	316.81	309.41	-1.00%	2,195,651
Mar 4, 2026	319.82	322.15	317.81	320.00	312.53	-1.58%	2,559,674
Mar 3, 2026	327.55	329.16	324.04	325.13	317.54	-0.41%	2,545,074
Mar 2, 2026	322.07	327.79	321.70	326.46	318.84	2.18%	2,459,677
Feb 27, 2026	319.39	321.81	316.64	319.50	312.04	0.96%	2,806,024
Feb 26, 2026	310.39	316.79	309.00	316.45	309.06	2.96%	2,477,660
Feb 25, 2026	317.65	322.57	306.34	307.36	300.18	-3.66%	3,904,000
Feb 24, 2026	313.44	319.24	313.28	319.03	311.58	1.60%	2,395,310
Feb 23, 2026	309.27	314.19	308.87	314.00	306.67	1.92%	3,117,915
Feb 20, 2026	303.70	308.32	302.64	308.09	300.90	1.38%	2,754,365
Feb 19, 2026	302.53	304.09	300.62	303.91	296.81	0.45%	1,400,811
Feb 18, 2026	303.24	304.94	299.48	302.55	295.49	-0.22%	2,046,335
Feb 17, 2026	305.26	308.20	302.10	303.23	296.15	0.05%	2,127,523
Feb 13, 2026	303.76	305.42	302.03	303.07	295.99	0.47%	2,206,228
Feb 12, 2026	300.72	307.39	295.27	301.64	294.60	-0.28%	2,467,152
Feb 11, 2026	306.56	308.18	301.78	302.48	295.42	-1.40%	2,532,926
Feb 10, 2026	306.53	309.35	302.55	306.76	299.60	-0.16%	2,262,510
Feb 9, 2026	302.27	307.84	301.68	307.24	300.07	1.64%	2,350,616
Feb 6, 2026	299.46	302.79	297.66	302.27	295.21	1.64%	2,927,444
Feb 5, 2026	297.00	302.20	294.63	297.38	290.44	0.94%	2,497,614
Feb 4, 2026	292.41	296.76	286.53	294.62	287.74	0.53%	3,183,278
Feb 3, 2026	290.49	296.16	287.43	293.07	286.23	0.79%	3,977,043
Feb 2, 2026	289.47	293.78	288.29	290.77	283.98	0.59%	2,022,632
Jan 30, 2026	289.80	290.69	286.29	289.06	282.31	-0.27%	1,448,306
Jan 29, 2026	286.86	291.76	286.55	289.83	283.06	1.32%	1,940,319
Jan 28, 2026	283.97	286.76	282.72	286.05	279.37	0.55%	1,487,097
Jan 27, 2026	283.77	284.90	282.10	284.48	277.84	0.15%	1,553,577
Jan 26, 2026	282.72	285.93	282.52	284.05	277.42	0.47%	1,751,431
Jan 23, 2026	281.46	283.74	279.77	282.74	276.13	0.48%	1,725,993
Jan 22, 2026	279.05	282.76	278.14	281.39	274.82	0.83%	1,941,519
Jan 21, 2026	280.19	281.36	276.59	279.07	272.55	-0.30%	2,204,949
Jan 20, 2026	280.01	283.20	278.12	279.91	273.37	0.15%	2,490,195
Jan 16, 2026	272.54	280.19	270.87	279.50	272.97	2.53%	2,410,060
Jan 15, 2026	274.39	276.45	271.91	272.59	266.23	-0.96%	1,673,735
Jan 14, 2026	270.26	275.36	270.02	275.23	268.80	2.53%	1,758,913
Jan 13, 2026	265.09	268.75	262.79	268.45	262.18	1.31%	3,106,812
Jan 12, 2026	262.60	268.00	262.60	264.98	258.79	0.96%	3,129,663
Jan 9, 2026	266.78	267.36	262.19	262.45	256.32	-1.57%	1,853,452
Jan 8, 2026	266.71	269.77	265.85	266.64	260.41	-0.08%	1,526,778
Jan 7, 2026	268.70	272.28	263.50	266.85	260.61	-0.86%	2,895,293
Jan 6, 2026	273.41	275.00	264.54	269.15	262.87	-2.15%	2,909,635
Jan 5, 2026	267.77	275.50	267.67	275.06	268.64	1.99%	1,375,610
Jan 2, 2026	272.25	272.54	268.17	269.68	263.38	-1.25%	1,228,547
Dec 31, 2025	275.70	276.02	272.89	273.08	266.70	-1.00%	958,687
Dec 30, 2025	278.22	278.58	275.69	275.83	269.39	-0.93%	1,345,500
Dec 29, 2025	277.43	278.55	276.62	278.42	271.92	0.61%	951,065
Dec 26, 2025	276.56	277.64	276.00	276.73	270.27	0.13%	545,913
Dec 24, 2025	274.99	277.00	274.99	276.38	269.93	0.31%	579,976