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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 267.77 | 270.40 | 267.37 | 269.54 | 269.54 | 0.24% | 1,273,732 |
| Oct 23, 2025 | 272.79 | 272.79 | 268.43 | 268.90 | 268.90 | 0.41% | 1,578,568 |
| Oct 22, 2025 | 263.68 | 273.34 | 262.34 | 267.81 | 267.81 | -0.30% | 2,070,083 |
| Oct 21, 2025 | 268.75 | 269.86 | 267.22 | 268.61 | 268.61 | 0.37% | 1,779,922 |
| Oct 20, 2025 | 267.50 | 268.27 | 264.78 | 267.62 | 267.62 | -0.12% | 1,556,756 |
| Oct 17, 2025 | 263.50 | 268.64 | 262.06 | 267.94 | 267.94 | 2.07% | 1,881,247 |
| Oct 16, 2025 | 268.91 | 269.55 | 261.80 | 262.51 | 262.51 | -2.10% | 1,419,147 |
| Oct 15, 2025 | 266.69 | 270.73 | 265.10 | 268.15 | 268.15 | 0.36% | 1,758,394 |
| Oct 14, 2025 | 273.54 | 275.37 | 266.53 | 267.18 | 267.18 | -1.51% | 1,870,366 |
| Oct 13, 2025 | 268.29 | 271.82 | 267.67 | 271.28 | 271.28 | -0.06% | 1,687,783 |
| Oct 10, 2025 | 268.68 | 274.00 | 266.39 | 271.45 | 271.45 | 0.97% | 2,146,053 |
| Oct 9, 2025 | 266.18 | 268.89 | 263.46 | 268.84 | 268.84 | 1.47% | 2,041,140 |
| Oct 8, 2025 | 263.58 | 267.23 | 258.25 | 264.94 | 264.94 | 0.51% | 2,347,543 |
| Oct 7, 2025 | 263.96 | 264.75 | 261.45 | 263.60 | 263.60 | 0.59% | 1,628,707 |
| Oct 6, 2025 | 264.12 | 264.22 | 258.19 | 262.05 | 262.05 | -0.99% | 2,190,572 |
| Oct 3, 2025 | 265.43 | 266.41 | 264.46 | 264.67 | 264.67 | -0.29% | 1,715,136 |
| Oct 2, 2025 | 264.54 | 266.03 | 262.26 | 265.43 | 265.43 | -0.15% | 1,646,328 |
| Oct 1, 2025 | 270.19 | 270.53 | 264.10 | 265.84 | 265.84 | -1.61% | 2,308,905 |
| Sep 30, 2025 | 272.84 | 274.17 | 269.50 | 270.19 | 270.19 | -0.75% | 2,893,744 |
| Sep 29, 2025 | 271.27 | 272.40 | 269.63 | 272.24 | 272.24 | 0.73% | 1,397,539 |
| Sep 26, 2025 | 270.81 | 271.35 | 268.37 | 270.28 | 270.28 | 0.58% | 1,535,145 |
| Sep 25, 2025 | 265.61 | 271.22 | 264.74 | 268.73 | 268.73 | 1.63% | 2,367,103 |
| Sep 24, 2025 | 262.16 | 264.83 | 260.78 | 264.43 | 264.43 | 0.94% | 1,405,244 |
| Sep 23, 2025 | 261.10 | 262.62 | 259.31 | 261.96 | 261.96 | 0.34% | 1,098,835 |
| Sep 22, 2025 | 260.75 | 263.85 | 259.17 | 261.08 | 261.08 | -0.17% | 1,143,280 |
| Sep 19, 2025 | 261.64 | 263.33 | 259.36 | 261.53 | 261.53 | 0.36% | 3,143,886 |
| Sep 18, 2025 | 262.00 | 263.09 | 259.32 | 260.59 | 260.59 | -0.69% | 1,890,265 |
| Sep 17, 2025 | 260.95 | 263.03 | 260.35 | 262.40 | 262.40 | 0.99% | 1,554,029 |
| Sep 16, 2025 | 258.44 | 262.42 | 257.88 | 259.83 | 259.83 | 0.39% | 1,992,690 |
| 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 |