CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
277.11
-0.71 (-0.26%)
Jul 18, 2025, 11:30 AM - Market open

CME Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 6, 2002Jul 17, 2025Max ▾20032005200720092011201320152017201920212023202520052005201020102015201520202020202520250100.00200.00277.82

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025277.92278.47276.72277.00--0.30%257,113
Jul 17, 2025276.87279.74276.44277.82277.820.10%2,018,961
Jul 16, 2025275.00279.34273.71277.53277.530.92%2,452,478
Jul 15, 2025274.10275.48272.25275.00275.00-0.74%1,962,092
Jul 14, 2025276.44278.33275.71277.06277.060.72%1,470,399
Jul 11, 2025276.12276.98274.23275.08275.08-0.04%1,531,718
Jul 10, 2025275.64277.90274.71275.19275.19-0.16%1,602,141
Jul 9, 2025275.00275.75271.56275.64275.64-2,841,501
Jul 8, 2025280.55281.93274.57275.63275.63-2.45%3,437,329
Jul 7, 2025277.24282.57274.99282.55282.552.11%2,252,337
Jul 3, 2025275.83276.91273.49276.70276.700.32%1,234,017
Jul 2, 2025275.00276.55271.12275.82275.820.15%2,074,834
Jul 1, 2025277.64277.64271.18275.42275.42-0.07%2,010,485
Jun 30, 2025274.21275.91272.03275.62275.620.31%2,473,291
Jun 27, 2025272.57274.93271.51274.76274.760.71%2,682,059
Jun 26, 2025274.56274.56271.73272.83272.83-0.07%2,428,805
Jun 25, 2025270.63273.54269.69273.03273.030.61%1,590,089
Jun 24, 2025273.33273.59270.00271.38271.38-0.47%2,344,663
Jun 23, 2025274.26275.83271.08272.66272.66-0.49%2,363,239
Jun 20, 2025271.42274.28263.21273.99273.990.69%10,645,719
Jun 18, 2025269.82272.29268.21272.10272.100.89%2,539,458
Jun 17, 2025267.60270.52266.40269.70269.700.82%1,795,638
Jun 16, 2025269.66270.94266.00267.51267.51-0.74%3,208,615
Jun 13, 2025273.97273.97268.85269.50269.50-0.54%1,576,361
Jun 12, 2025270.59272.07268.25270.96270.960.49%2,194,303
Jun 11, 2025266.11269.72264.35269.65269.651.33%2,749,171
Jun 10, 2025268.89269.06264.31266.10266.10-0.84%2,640,428
Jun 9, 2025271.54271.82265.02268.35268.35-2.15%3,020,224
Jun 6, 2025275.18275.71270.20274.24272.97-0.24%1,636,081
Jun 5, 2025277.88278.13274.25274.90273.63-1.07%1,958,168
Jun 4, 2025282.19282.19277.51277.88276.59-1.57%1,837,438
Jun 3, 2025289.38289.57278.10282.31281.00-2.89%2,745,688
Jun 2, 2025288.10290.79287.17290.71289.360.59%2,150,245
May 30, 2025286.34290.10285.57289.00287.661.09%4,721,409
May 29, 2025284.97287.10284.24285.87284.55-0.04%1,486,176
May 28, 2025284.58287.05284.00285.98284.650.57%2,297,669
May 27, 2025283.76284.91281.38284.36283.040.10%1,792,868
May 23, 2025281.80285.87280.39284.07282.750.73%2,323,476
May 22, 2025281.93284.04280.38282.00280.690.09%1,783,298
May 21, 2025277.21282.20276.81281.74280.431.39%2,221,647
May 20, 2025278.27278.42275.82277.87276.58-0.03%1,389,202
May 19, 2025277.11279.87276.37277.94276.650.60%1,617,982
May 16, 2025273.74276.56273.44276.29275.010.84%1,516,121
May 15, 2025268.38274.24266.86274.00272.732.90%2,226,243
May 14, 2025268.76269.27265.72266.28265.05-0.77%2,483,203
May 13, 2025270.01272.41268.18268.34267.10-0.79%3,201,184
May 12, 2025280.46280.85267.06270.47269.22-4.88%4,906,436
May 9, 2025282.44284.66281.97284.35283.030.84%953,432
May 8, 2025283.70285.11281.66281.99280.68-0.99%1,620,116
May 7, 2025282.42286.48281.86284.82283.500.65%1,411,390