CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
264.94
+1.34 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
265.00
+0.06 (0.02%)
After-hours: Oct 8, 2025, 5:08 PM EDT
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 263.58 | 266.71 | 258.25 | 265.62 | - | 0.77% | 1,787,649 |
| 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 |
| Aug 14, 2025 | 276.11 | 277.28 | 273.92 | 274.70 | 273.39 | 0.28% | 1,971,004 |
| Aug 13, 2025 | 275.00 | 275.78 | 271.81 | 273.92 | 272.62 | -0.71% | 2,384,299 |
| Aug 12, 2025 | 286.00 | 286.06 | 274.53 | 275.88 | 274.57 | -3.45% | 2,742,623 |
| Aug 11, 2025 | 280.95 | 288.28 | 280.95 | 285.75 | 284.39 | 1.25% | 1,567,703 |
| Aug 8, 2025 | 281.97 | 284.30 | 280.00 | 282.21 | 280.87 | 0.45% | 1,488,494 |
| Aug 7, 2025 | 281.40 | 283.55 | 278.55 | 280.95 | 279.61 | -0.14% | 1,676,006 |
| Aug 6, 2025 | 283.80 | 283.98 | 279.10 | 281.35 | 280.01 | -1.15% | 1,689,089 |
| Aug 5, 2025 | 287.21 | 287.59 | 284.43 | 284.61 | 283.26 | -0.87% | 1,572,082 |
| Aug 4, 2025 | 280.76 | 287.27 | 280.53 | 287.10 | 285.73 | 2.26% | 1,727,065 |
| Aug 1, 2025 | 280.79 | 282.06 | 279.15 | 280.76 | 279.42 | 0.89% | 3,011,141 |
| Jul 31, 2025 | 276.97 | 280.85 | 276.07 | 278.28 | 276.96 | 0.19% | 1,961,655 |
| Jul 30, 2025 | 274.82 | 278.30 | 273.57 | 277.74 | 276.42 | 1.14% | 1,410,980 |