Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
238.53
+1.71 (0.72%)
At close: Dec 20, 2024, 4:00 PM
239.26
+0.73 (0.31%)
After-hours: Dec 20, 2024, 7:26 PM EST

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024237.00240.31235.60238.53238.530.72%2,942,489
Dec 19, 2024236.83240.21236.59236.82236.82-0.11%2,854,306
Dec 18, 2024235.12239.79235.00237.08237.080.46%2,864,960
Dec 17, 2024236.08236.70234.06235.99235.990.03%1,613,059
Dec 16, 2024237.85238.60235.27235.92235.92-0.54%1,841,000
Dec 13, 2024235.27237.50234.08237.19237.190.53%1,810,833
Dec 12, 2024235.71236.80234.33235.95235.950.70%1,695,837
Dec 11, 2024238.16239.19234.16234.30234.30-2.04%3,689,300
Dec 10, 2024236.00240.25234.94239.19239.191.04%2,164,665
Dec 9, 2024239.04240.00234.89236.72236.72-1.11%2,125,370
Dec 6, 2024244.80245.16239.29239.38238.23-2.70%3,162,626
Dec 5, 2024245.68249.02241.57246.02244.841.24%3,253,004
Dec 4, 2024240.45243.55238.96243.00241.830.94%5,096,000
Dec 3, 2024236.90241.50236.24240.73239.572.17%3,601,081
Dec 2, 2024238.19238.78234.86235.61234.48-1.00%2,683,734
Nov 29, 2024237.46238.97235.90238.00236.860.28%1,161,320
Nov 27, 2024235.18238.12234.22237.33236.191.25%2,129,150
Nov 26, 2024229.77235.18229.08234.39233.262.19%2,752,881
Nov 25, 2024229.98229.98227.01229.37228.270.14%3,149,002
Nov 22, 2024227.50229.94226.91229.04227.941.09%3,050,400
Nov 21, 2024229.18229.18226.02226.56225.47-0.63%1,864,641
Nov 20, 2024230.54230.59226.20228.00226.90-0.72%2,114,027
Nov 19, 2024226.77230.74225.69229.66228.560.92%1,971,900
Nov 18, 2024225.47228.26225.02227.56226.471.01%1,347,238
Nov 15, 2024223.71226.67222.56225.28224.200.83%2,125,179
Nov 14, 2024228.04228.92222.88223.42222.35-2.07%1,817,088
Nov 13, 2024226.73228.58226.19228.14227.040.81%1,960,002
Nov 12, 2024226.71227.96225.78226.31225.220.17%1,496,424
Nov 11, 2024226.93227.93225.56225.93224.840.12%1,263,917
Nov 8, 2024223.72227.52222.88225.66224.581.63%1,798,000
Nov 7, 2024221.77223.00220.41222.04220.970.39%1,999,500
Nov 6, 2024226.14226.38213.94221.17220.11-1.79%3,663,325
Nov 5, 2024223.24225.44223.00225.19224.110.95%1,183,000
Nov 4, 2024223.71225.04221.01223.08222.01-0.24%1,193,300
Nov 1, 2024224.55225.67223.40223.61222.54-0.78%1,318,600
Oct 31, 2024228.23228.23224.86225.36224.28-0.84%1,663,000
Oct 30, 2024226.07227.85225.47227.26226.170.07%1,211,316
Oct 29, 2024228.96229.11227.06227.09226.00-0.45%1,286,162
Oct 28, 2024226.10228.81225.57228.12227.020.88%1,327,400
Oct 25, 2024229.47229.47225.30226.14225.05-1.55%974,728
Oct 24, 2024226.78230.36226.22229.69228.591.12%1,360,500
Oct 23, 2024221.01227.79220.95227.14226.050.43%2,044,145
Oct 22, 2024226.80227.24225.41226.17225.08-0.39%1,933,648
Oct 21, 2024226.61228.03225.99227.05225.96-0.56%1,138,200
Oct 18, 2024227.23229.14226.00228.32227.220.48%1,203,010
Oct 17, 2024228.21230.12226.88227.23226.140.03%1,816,833
Oct 16, 2024223.77227.28223.68227.17226.081.05%1,248,203
Oct 15, 2024224.31225.89222.95224.82223.740.28%1,589,900
Oct 14, 2024221.63224.29221.42224.20223.121.12%1,429,500
Oct 11, 2024221.86221.93220.30221.72220.650.21%1,123,100
Oct 10, 2024222.00222.35220.11221.25220.19-0.09%958,100
Oct 9, 2024221.09223.01220.56221.46220.40-0.10%1,488,900
Oct 8, 2024222.85223.84220.56221.68220.62-0.02%2,138,400
Oct 7, 2024225.13226.50221.25221.73220.66-1.20%3,023,063
Oct 4, 2024224.27224.81222.05224.43223.350.07%1,585,800
Oct 3, 2024224.66226.78223.68224.27223.190.31%1,820,134
Oct 2, 2024225.95225.95221.15223.57222.50-0.76%2,191,723
Oct 1, 2024221.00225.32218.09225.28224.202.10%2,043,429
Sep 30, 2024219.00221.36217.23220.65219.591.08%1,835,837
Sep 27, 2024218.47220.00218.09218.30217.25-0.08%1,840,225
Sep 26, 2024217.54218.98216.74218.47217.420.44%2,076,300
Sep 25, 2024218.52219.35216.52217.52216.48-0.29%1,973,727
Sep 24, 2024215.86218.24213.97218.16217.111.07%2,292,300
Sep 23, 2024213.47216.27212.61215.86214.821.27%1,550,600
Sep 20, 2024213.64215.07212.38213.16212.14-0.75%2,898,629
Sep 19, 2024216.54217.11214.59214.76213.73-0.71%2,888,700
Sep 18, 2024218.00218.36214.94216.30215.26-0.86%1,868,500
Sep 17, 2024218.19219.29216.80218.18217.13-0.16%1,976,862
Sep 16, 2024216.05219.49216.05218.53217.480.71%1,740,148
Sep 13, 2024218.27218.88215.53216.99215.95-0.14%2,587,300
Sep 12, 2024219.19219.23215.45217.30216.26-0.59%2,368,626
Sep 11, 2024218.66218.80214.78218.59217.540.05%3,691,434
Sep 10, 2024217.76219.64217.00218.48217.43-0.03%2,148,700
Sep 9, 2024220.00221.09217.74218.54217.49-0.89%2,211,100
Sep 6, 2024219.05220.80218.46220.50218.300.51%2,899,331
Sep 5, 2024218.50219.51217.06219.38217.191.56%1,759,800
Sep 4, 2024213.84216.14212.64216.00213.841.58%1,921,833
Sep 3, 2024208.46212.75207.75212.64210.51-1.44%3,725,400
Aug 30, 2024213.53215.97213.52215.74213.580.77%2,021,148
Aug 29, 2024215.01215.36213.36214.10211.96-0.47%1,547,900
Aug 28, 2024212.72215.95212.35215.12212.971.28%1,655,472
Aug 27, 2024208.91212.87207.71212.40210.281.90%1,789,237
Aug 26, 2024207.10208.66207.10208.43206.350.67%1,647,512
Aug 23, 2024210.28210.28206.44207.05204.98-1.23%1,273,912
Aug 22, 2024209.25210.16208.20209.62207.520.11%1,352,147
Aug 21, 2024208.68209.44207.61209.40207.310.34%939,300
Aug 20, 2024209.45210.43208.36208.70206.61-0.08%1,272,034
Aug 19, 2024208.43209.76208.04208.87206.780.48%1,122,300
Aug 16, 2024205.29208.80204.16207.88205.801.26%1,115,669
Aug 15, 2024207.78208.26204.85205.29203.24-1.23%1,321,706
Aug 14, 2024207.78208.29206.50207.85205.770.13%1,152,142
Aug 13, 2024206.53207.90205.65207.57205.500.47%977,327
Aug 12, 2024206.66208.08205.18206.59204.53-0.03%1,073,836
Aug 9, 2024205.25207.21203.77206.66204.590.74%1,011,306
Aug 8, 2024204.63207.31202.35205.15203.100.07%2,086,500
Aug 7, 2024201.90206.80200.50205.00202.951.29%3,530,004
Aug 6, 2024197.00204.10196.94202.38200.362.62%3,269,347
Aug 5, 2024200.14202.75196.62197.22195.25-1.31%2,133,600
Aug 2, 2024198.22201.56197.50199.83197.831.79%2,373,846
Aug 1, 2024194.21197.81194.04196.31194.351.34%1,873,300