CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
228.00
-1.66 (-0.72%)
At close: Nov 20, 2024, 4:00 PM
227.00
-1.00 (-0.44%)
After-hours: Nov 20, 2024, 4:59 PM EST
CME Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 230.54 | 230.59 | 226.20 | 228.00 | 228.00 | -0.72% | 2,114,027 |
Nov 19, 2024 | 226.77 | 230.74 | 225.69 | 229.66 | 229.66 | 0.92% | 1,971,885 |
Nov 18, 2024 | 225.47 | 228.26 | 225.02 | 227.56 | 227.56 | 1.01% | 1,347,238 |
Nov 15, 2024 | 223.71 | 226.67 | 222.56 | 225.28 | 225.28 | 0.83% | 2,125,179 |
Nov 14, 2024 | 228.04 | 228.92 | 222.88 | 223.42 | 223.42 | -2.07% | 1,817,088 |
Nov 13, 2024 | 226.73 | 228.58 | 226.19 | 228.14 | 228.14 | 0.81% | 1,960,002 |
Nov 12, 2024 | 226.71 | 227.96 | 225.78 | 226.31 | 226.31 | 0.17% | 1,496,424 |
Nov 11, 2024 | 226.93 | 227.93 | 225.56 | 225.93 | 225.93 | 0.12% | 1,263,917 |
Nov 8, 2024 | 223.72 | 227.52 | 222.88 | 225.66 | 225.66 | 1.63% | 1,798,000 |
Nov 7, 2024 | 221.77 | 223.00 | 220.41 | 222.04 | 222.04 | 0.39% | 1,999,485 |
Nov 6, 2024 | 226.14 | 226.38 | 213.94 | 221.17 | 221.17 | -1.79% | 3,663,325 |
Nov 5, 2024 | 223.24 | 225.44 | 223.00 | 225.19 | 225.19 | 0.95% | 1,182,956 |
Nov 4, 2024 | 223.71 | 225.04 | 221.01 | 223.08 | 223.08 | -0.24% | 1,193,268 |
Nov 1, 2024 | 224.55 | 225.67 | 223.40 | 223.61 | 223.61 | -0.78% | 1,318,587 |
Oct 31, 2024 | 228.23 | 228.23 | 224.86 | 225.36 | 225.36 | -0.84% | 1,662,999 |
Oct 30, 2024 | 226.07 | 227.85 | 225.47 | 227.26 | 227.26 | 0.07% | 1,211,316 |
Oct 29, 2024 | 228.96 | 229.11 | 227.06 | 227.09 | 227.09 | -0.45% | 1,286,162 |
Oct 28, 2024 | 226.10 | 228.81 | 225.57 | 228.12 | 228.12 | 0.88% | 1,327,357 |
Oct 25, 2024 | 229.47 | 229.47 | 225.30 | 226.14 | 226.14 | -1.55% | 974,728 |
Oct 24, 2024 | 226.78 | 230.36 | 226.22 | 229.69 | 229.69 | 1.12% | 1,360,452 |
Oct 23, 2024 | 221.01 | 227.79 | 220.95 | 227.14 | 227.14 | 0.43% | 2,044,145 |
Oct 22, 2024 | 226.80 | 227.24 | 225.41 | 226.17 | 226.17 | -0.39% | 1,933,648 |
Oct 21, 2024 | 226.61 | 228.03 | 225.99 | 227.05 | 227.05 | -0.56% | 1,138,187 |
Oct 18, 2024 | 227.23 | 229.14 | 226.00 | 228.32 | 228.32 | 0.48% | 1,203,010 |
Oct 17, 2024 | 228.21 | 230.12 | 226.88 | 227.23 | 227.23 | 0.03% | 1,816,833 |
Oct 16, 2024 | 223.77 | 227.28 | 223.68 | 227.17 | 227.17 | 1.05% | 1,248,203 |
Oct 15, 2024 | 224.31 | 225.89 | 222.95 | 224.82 | 224.82 | 0.28% | 1,589,898 |
Oct 14, 2024 | 221.63 | 224.29 | 221.42 | 224.20 | 224.20 | 1.12% | 1,429,407 |
Oct 11, 2024 | 221.86 | 221.93 | 220.30 | 221.72 | 221.72 | 0.21% | 1,123,088 |
Oct 10, 2024 | 222.00 | 222.35 | 220.11 | 221.25 | 221.25 | -0.09% | 958,079 |
Oct 9, 2024 | 221.09 | 223.01 | 220.56 | 221.46 | 221.46 | -0.10% | 1,488,878 |
Oct 8, 2024 | 222.85 | 223.84 | 220.56 | 221.68 | 221.68 | -0.02% | 2,138,388 |
Oct 7, 2024 | 225.13 | 226.50 | 221.25 | 221.73 | 221.73 | -1.20% | 3,023,063 |
Oct 4, 2024 | 224.27 | 224.82 | 222.05 | 224.43 | 224.43 | 0.07% | 1,585,768 |
Oct 3, 2024 | 224.66 | 226.78 | 223.68 | 224.27 | 224.27 | 0.31% | 1,820,134 |
Oct 2, 2024 | 225.95 | 225.95 | 221.15 | 223.57 | 223.57 | -0.76% | 2,191,723 |
Oct 1, 2024 | 221.00 | 225.32 | 218.09 | 225.28 | 225.28 | 2.10% | 2,043,429 |
Sep 30, 2024 | 219.00 | 221.36 | 217.23 | 220.65 | 220.65 | 1.08% | 1,835,837 |
Sep 27, 2024 | 218.47 | 220.00 | 218.09 | 218.30 | 218.30 | -0.08% | 1,840,225 |
Sep 26, 2024 | 217.54 | 218.98 | 216.74 | 218.47 | 218.47 | 0.44% | 2,076,295 |
Sep 25, 2024 | 218.52 | 219.35 | 216.52 | 217.52 | 217.52 | -0.29% | 1,973,727 |
Sep 24, 2024 | 215.86 | 218.24 | 213.97 | 218.16 | 218.16 | 1.07% | 2,292,279 |
Sep 23, 2024 | 213.47 | 216.27 | 212.61 | 215.86 | 215.86 | 1.27% | 1,550,584 |
Sep 20, 2024 | 213.64 | 215.07 | 212.38 | 213.16 | 213.16 | -0.75% | 2,898,629 |
Sep 19, 2024 | 216.54 | 217.11 | 214.59 | 214.76 | 214.76 | -0.71% | 2,888,671 |
Sep 18, 2024 | 218.00 | 218.36 | 214.94 | 216.30 | 216.30 | -0.86% | 1,868,495 |
Sep 17, 2024 | 218.19 | 219.29 | 216.80 | 218.18 | 218.18 | -0.16% | 1,976,862 |
Sep 16, 2024 | 216.05 | 219.49 | 216.05 | 218.53 | 218.53 | 0.71% | 1,740,148 |
Sep 13, 2024 | 218.27 | 218.88 | 215.53 | 216.99 | 216.99 | -0.14% | 2,587,260 |
Sep 12, 2024 | 219.19 | 219.23 | 215.45 | 217.30 | 217.30 | -0.59% | 2,368,626 |
Sep 11, 2024 | 218.66 | 218.80 | 214.78 | 218.59 | 218.59 | 0.05% | 3,691,434 |
Sep 10, 2024 | 217.76 | 219.64 | 217.00 | 218.48 | 218.48 | -0.03% | 2,148,670 |
Sep 9, 2024 | 220.00 | 221.09 | 217.74 | 218.54 | 218.54 | -0.89% | 2,211,093 |
Sep 6, 2024 | 219.05 | 220.80 | 218.46 | 220.50 | 219.35 | 0.51% | 2,899,331 |
Sep 5, 2024 | 218.50 | 219.51 | 217.06 | 219.38 | 218.23 | 1.56% | 1,759,791 |
Sep 4, 2024 | 213.84 | 216.14 | 212.64 | 216.00 | 214.87 | 1.58% | 1,534,431 |
Sep 3, 2024 | 208.46 | 212.75 | 207.75 | 212.64 | 211.53 | -1.44% | 3,725,373 |
Aug 30, 2024 | 213.53 | 215.97 | 213.52 | 215.74 | 214.61 | 0.77% | 2,021,148 |
Aug 29, 2024 | 215.01 | 215.36 | 213.36 | 214.10 | 212.98 | -0.47% | 1,547,855 |
Aug 28, 2024 | 212.72 | 215.95 | 212.35 | 215.12 | 213.99 | 1.28% | 1,655,472 |
Aug 27, 2024 | 208.91 | 212.87 | 207.71 | 212.40 | 211.29 | 1.90% | 1,789,237 |
Aug 26, 2024 | 207.10 | 208.66 | 207.10 | 208.43 | 207.34 | 0.67% | 1,647,512 |
Aug 23, 2024 | 210.28 | 210.28 | 206.44 | 207.05 | 205.97 | -1.23% | 1,273,912 |
Aug 22, 2024 | 209.25 | 210.16 | 208.20 | 209.62 | 208.52 | 0.11% | 1,352,147 |
Aug 21, 2024 | 208.68 | 209.44 | 207.61 | 209.40 | 208.30 | 0.34% | 939,264 |
Aug 20, 2024 | 209.45 | 210.43 | 208.36 | 208.70 | 207.61 | -0.08% | 1,272,034 |
Aug 19, 2024 | 208.43 | 209.76 | 208.04 | 208.87 | 207.78 | 0.48% | 1,122,281 |
Aug 16, 2024 | 205.29 | 208.80 | 204.16 | 207.88 | 206.79 | 1.26% | 1,115,669 |
Aug 15, 2024 | 207.78 | 208.26 | 204.85 | 205.29 | 204.22 | -1.23% | 1,321,706 |
Aug 14, 2024 | 207.78 | 208.29 | 206.50 | 207.85 | 206.76 | 0.13% | 1,152,142 |
Aug 13, 2024 | 206.53 | 207.90 | 205.65 | 207.57 | 206.48 | 0.47% | 977,327 |
Aug 12, 2024 | 206.66 | 208.08 | 205.18 | 206.59 | 205.51 | -0.03% | 1,073,836 |
Aug 9, 2024 | 205.25 | 207.21 | 203.77 | 206.66 | 205.58 | 0.74% | 1,011,306 |
Aug 8, 2024 | 204.63 | 207.31 | 202.35 | 205.15 | 204.08 | 0.07% | 2,086,497 |
Aug 7, 2024 | 201.90 | 206.80 | 200.50 | 205.00 | 203.93 | 1.29% | 3,530,004 |
Aug 6, 2024 | 197.00 | 204.10 | 196.94 | 202.38 | 201.32 | 2.62% | 3,269,347 |
Aug 5, 2024 | 200.14 | 202.75 | 196.62 | 197.22 | 196.19 | -1.31% | 2,133,600 |
Aug 2, 2024 | 198.22 | 201.56 | 197.50 | 199.83 | 198.78 | 1.79% | 2,373,846 |
Aug 1, 2024 | 194.21 | 197.81 | 194.04 | 196.31 | 195.28 | 1.34% | 1,873,297 |
Jul 31, 2024 | 197.20 | 197.85 | 193.25 | 193.71 | 192.70 | -1.77% | 1,854,029 |
Jul 30, 2024 | 199.86 | 199.86 | 195.30 | 197.20 | 196.17 | -0.86% | 1,712,374 |
Jul 29, 2024 | 200.55 | 201.71 | 198.76 | 198.92 | 197.88 | -0.81% | 1,428,249 |
Jul 26, 2024 | 198.93 | 201.49 | 198.85 | 200.54 | 199.49 | 0.58% | 1,259,506 |
Jul 25, 2024 | 197.39 | 200.83 | 197.04 | 199.38 | 198.34 | 1.08% | 2,080,424 |
Jul 24, 2024 | 200.23 | 200.55 | 194.92 | 197.25 | 196.22 | -0.10% | 2,688,368 |
Jul 23, 2024 | 200.17 | 200.27 | 196.99 | 197.44 | 196.41 | -1.22% | 2,175,384 |
Jul 22, 2024 | 199.56 | 200.39 | 198.54 | 199.88 | 198.83 | 0.02% | 1,258,510 |
Jul 19, 2024 | 201.63 | 201.89 | 199.16 | 199.85 | 198.80 | -0.38% | 1,554,859 |
Jul 18, 2024 | 201.07 | 202.78 | 200.20 | 200.61 | 199.56 | -0.42% | 1,531,336 |
Jul 17, 2024 | 197.87 | 201.58 | 197.32 | 201.46 | 200.41 | 2.07% | 1,834,474 |
Jul 16, 2024 | 198.26 | 199.55 | 197.08 | 197.37 | 196.34 | 0.18% | 2,106,490 |
Jul 15, 2024 | 194.11 | 197.20 | 194.11 | 197.01 | 195.98 | 1.85% | 2,431,333 |
Jul 12, 2024 | 195.77 | 196.10 | 193.37 | 193.43 | 192.42 | -1.21% | 3,125,018 |
Jul 11, 2024 | 193.58 | 198.30 | 193.17 | 195.80 | 194.78 | 1.15% | 4,568,627 |
Jul 10, 2024 | 194.10 | 195.32 | 193.50 | 193.58 | 192.57 | -0.53% | 1,907,271 |
Jul 9, 2024 | 195.18 | 195.57 | 193.89 | 194.62 | 193.60 | -0.18% | 1,713,860 |
Jul 8, 2024 | 196.40 | 197.19 | 194.80 | 194.97 | 193.95 | -0.73% | 2,375,947 |
Jul 5, 2024 | 196.53 | 196.78 | 195.28 | 196.40 | 195.37 | 0.17% | 3,458,862 |
Jul 3, 2024 | 196.10 | 197.91 | 195.84 | 196.06 | 195.03 | -0.52% | 2,237,934 |
Jul 2, 2024 | 196.56 | 198.32 | 195.99 | 197.08 | 196.05 | 0.81% | 4,672,406 |