CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
272.83
-0.20 (-0.07%)
Jun 26, 2025, 4:00 PM - Market closed
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 274.56 | 274.56 | 271.73 | 272.83 | 272.83 | -0.07% | 2,428,805 |
| Jun 25, 2025 | 270.63 | 273.54 | 269.69 | 273.03 | 273.03 | 0.61% | 1,590,089 |
| Jun 24, 2025 | 273.33 | 273.59 | 270.00 | 271.38 | 271.38 | -0.47% | 2,344,663 |
| Jun 23, 2025 | 274.26 | 275.83 | 271.08 | 272.66 | 272.66 | -0.49% | 2,363,239 |
| Jun 20, 2025 | 271.42 | 274.28 | 263.21 | 273.99 | 273.99 | 0.69% | 10,645,719 |
| Jun 18, 2025 | 269.82 | 272.29 | 268.21 | 272.10 | 272.10 | 0.89% | 2,539,458 |
| Jun 17, 2025 | 267.60 | 270.52 | 266.40 | 269.70 | 269.70 | 0.82% | 1,795,638 |
| Jun 16, 2025 | 269.66 | 270.94 | 266.00 | 267.51 | 267.51 | -0.74% | 3,208,615 |
| Jun 13, 2025 | 273.97 | 273.97 | 268.85 | 269.50 | 269.50 | -0.54% | 1,576,361 |
| Jun 12, 2025 | 270.59 | 272.07 | 268.25 | 270.96 | 270.96 | 0.49% | 2,194,303 |
| Jun 11, 2025 | 266.11 | 269.72 | 264.35 | 269.65 | 269.65 | 1.33% | 2,749,171 |
| Jun 10, 2025 | 268.89 | 269.06 | 264.31 | 266.10 | 266.10 | -0.84% | 2,640,428 |
| Jun 9, 2025 | 271.54 | 271.82 | 265.02 | 268.35 | 268.35 | -2.15% | 3,020,224 |
| Jun 6, 2025 | 275.18 | 275.71 | 270.20 | 274.24 | 272.97 | -0.24% | 1,636,081 |
| Jun 5, 2025 | 277.88 | 278.13 | 274.25 | 274.90 | 273.63 | -1.07% | 1,958,168 |
| Jun 4, 2025 | 282.19 | 282.19 | 277.51 | 277.88 | 276.59 | -1.57% | 1,837,438 |
| Jun 3, 2025 | 289.38 | 289.57 | 278.10 | 282.31 | 281.00 | -2.89% | 2,745,688 |
| Jun 2, 2025 | 288.10 | 290.79 | 287.17 | 290.71 | 289.36 | 0.59% | 2,150,245 |
| May 30, 2025 | 286.34 | 290.10 | 285.57 | 289.00 | 287.66 | 1.09% | 4,721,409 |
| May 29, 2025 | 284.97 | 287.10 | 284.24 | 285.87 | 284.55 | -0.04% | 1,486,176 |
| May 28, 2025 | 284.58 | 287.05 | 284.00 | 285.98 | 284.65 | 0.57% | 2,297,669 |
| May 27, 2025 | 283.76 | 284.91 | 281.38 | 284.36 | 283.04 | 0.10% | 1,792,868 |
| May 23, 2025 | 281.80 | 285.87 | 280.39 | 284.07 | 282.75 | 0.73% | 2,323,476 |
| May 22, 2025 | 281.93 | 284.04 | 280.38 | 282.00 | 280.69 | 0.09% | 1,783,298 |
| May 21, 2025 | 277.21 | 282.20 | 276.81 | 281.74 | 280.43 | 1.39% | 2,221,647 |
| May 20, 2025 | 278.27 | 278.42 | 275.82 | 277.87 | 276.58 | -0.03% | 1,389,202 |
| May 19, 2025 | 277.11 | 279.87 | 276.37 | 277.94 | 276.65 | 0.60% | 1,617,982 |
| May 16, 2025 | 273.74 | 276.56 | 273.44 | 276.29 | 275.01 | 0.84% | 1,516,121 |
| May 15, 2025 | 268.38 | 274.24 | 266.86 | 274.00 | 272.73 | 2.90% | 2,226,243 |
| May 14, 2025 | 268.76 | 269.27 | 265.72 | 266.28 | 265.05 | -0.77% | 2,483,203 |
| May 13, 2025 | 270.01 | 272.41 | 268.18 | 268.34 | 267.10 | -0.79% | 3,201,184 |
| May 12, 2025 | 280.46 | 280.85 | 267.06 | 270.47 | 269.22 | -4.88% | 4,906,436 |
| May 9, 2025 | 282.44 | 284.66 | 281.97 | 284.35 | 283.03 | 0.84% | 953,432 |
| May 8, 2025 | 283.70 | 285.11 | 281.66 | 281.99 | 280.68 | -0.99% | 1,620,116 |
| May 7, 2025 | 282.42 | 286.48 | 281.86 | 284.82 | 283.50 | 0.65% | 1,411,390 |
| May 6, 2025 | 282.05 | 285.94 | 281.00 | 282.98 | 281.67 | 0.15% | 1,888,535 |
| May 5, 2025 | 279.86 | 283.11 | 278.64 | 282.56 | 281.25 | 0.75% | 1,510,545 |
| May 2, 2025 | 278.25 | 282.10 | 277.75 | 280.45 | 279.15 | 1.21% | 2,245,603 |
| May 1, 2025 | 275.27 | 278.35 | 273.91 | 277.11 | 275.83 | 0.01% | 2,048,050 |
| Apr 30, 2025 | 271.98 | 278.16 | 270.24 | 277.08 | 275.80 | 1.73% | 2,122,397 |
| Apr 29, 2025 | 268.24 | 272.89 | 267.39 | 272.36 | 271.10 | 1.66% | 1,770,762 |
| Apr 28, 2025 | 266.83 | 268.92 | 265.75 | 267.92 | 266.68 | 0.61% | 1,778,588 |
| Apr 25, 2025 | 263.03 | 266.46 | 261.30 | 266.30 | 265.07 | 1.15% | 1,709,146 |
| Apr 24, 2025 | 261.48 | 266.34 | 258.63 | 263.27 | 262.05 | 0.68% | 2,632,246 |
| Apr 23, 2025 | 256.65 | 262.01 | 251.90 | 261.48 | 260.27 | -1.54% | 3,476,127 |
| Apr 22, 2025 | 261.90 | 265.90 | 260.78 | 265.56 | 264.33 | 2.01% | 2,744,015 |
| Apr 21, 2025 | 263.28 | 264.38 | 257.89 | 260.33 | 259.12 | -0.84% | 2,493,817 |
| Apr 17, 2025 | 262.47 | 265.21 | 261.44 | 262.53 | 261.31 | 0.44% | 1,796,779 |
| Apr 16, 2025 | 263.00 | 264.94 | 260.71 | 261.39 | 260.18 | -0.56% | 2,380,260 |
| Apr 15, 2025 | 264.12 | 265.51 | 262.16 | 262.87 | 261.65 | -0.31% | 1,567,919 |