CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	262.17	267.59	261.40	267.21	267.21	1.92%	1,948,214
Aug 12, 2026	256.91	263.39	256.83	262.17	262.17	1.10%	1,366,043
Aug 11, 2026	262.82	262.98	258.76	259.32	259.32	-1.64%	1,591,442
Aug 10, 2026	262.57	268.53	262.01	263.65	263.65	-	1,578,288
Aug 7, 2026	262.57	266.27	262.43	263.66	263.66	-0.25%	1,250,688
Aug 6, 2026	266.11	269.00	262.73	264.32	264.32	-0.17%	1,841,207
Aug 5, 2026	264.48	265.95	259.24	264.78	264.78	0.82%	1,716,946
Aug 4, 2026	262.17	264.44	260.40	262.63	262.63	-1.33%	2,002,581
Aug 3, 2026	267.73	270.00	264.31	266.17	266.17	-0.60%	1,606,338
Jul 31, 2026	266.64	269.94	265.00	267.79	267.79	0.21%	3,260,768
Jul 30, 2026	260.81	267.47	260.60	267.22	267.22	0.67%	2,589,445
Jul 29, 2026	260.25	266.26	259.44	265.44	265.44	2.09%	2,912,783
Jul 28, 2026	256.51	262.34	255.34	260.00	260.00	1.82%	2,237,711
Jul 27, 2026	255.47	256.65	251.51	255.36	255.36	0.02%	1,674,763
Jul 24, 2026	254.20	256.16	251.34	255.31	255.31	0.39%	1,752,524
Jul 23, 2026	250.35	257.53	249.74	254.32	254.32	2.04%	2,877,957
Jul 22, 2026	247.58	255.25	244.66	249.24	249.24	5.00%	3,896,494
Jul 21, 2026	243.50	243.72	237.14	237.38	237.38	-3.15%	3,607,779
Jul 20, 2026	243.50	246.70	241.22	245.11	245.11	0.02%	2,975,442
Jul 17, 2026	246.27	248.30	243.16	245.05	245.05	-0.50%	3,360,550
Jul 16, 2026	245.86	247.23	242.02	246.27	246.27	0.44%	2,405,765
Jul 15, 2026	243.20	247.24	243.03	245.18	245.18	0.64%	2,467,436
Jul 14, 2026	242.51	247.36	242.00	243.61	243.61	-0.61%	1,873,819
Jul 13, 2026	243.10	245.65	240.49	245.10	245.10	2.01%	2,240,304
Jul 10, 2026	240.71	243.09	236.62	240.27	240.27	0.23%	1,979,874
Jul 9, 2026	238.34	240.31	234.37	239.71	239.71	-1.38%	3,407,249
Jul 8, 2026	240.75	247.09	240.03	243.07	243.07	0.96%	3,881,667
Jul 7, 2026	237.01	243.28	235.60	240.75	240.75	2.55%	2,994,561
Jul 6, 2026	235.86	236.88	231.30	234.76	234.76	-0.78%	3,042,348
Jul 2, 2026	230.67	237.42	230.67	236.60	236.60	2.42%	4,627,474
Jul 1, 2026	223.73	231.13	222.25	231.00	231.00	4.61%	5,159,137
Jun 30, 2026	220.30	224.92	218.71	220.83	220.83	1.03%	4,046,837
Jun 29, 2026	224.07	225.23	218.31	218.58	218.58	-1.10%	5,083,906
Jun 26, 2026	225.34	225.73	220.73	221.00	221.00	-1.78%	5,970,282
Jun 25, 2026	231.32	231.32	224.40	225.00	225.00	-2.88%	4,426,142
Jun 24, 2026	243.74	244.64	231.30	231.68	231.68	-4.37%	5,584,785
Jun 23, 2026	248.57	249.75	241.45	242.26	242.26	-1.20%	3,297,094
Jun 22, 2026	247.25	248.58	244.67	245.20	245.20	-0.48%	3,046,300
Jun 18, 2026	252.82	258.00	245.61	246.38	246.38	-2.44%	6,953,865
Jun 17, 2026	252.18	254.96	246.00	252.54	252.54	-3.46%	6,690,547
Jun 16, 2026	268.30	268.30	254.01	261.60	261.60	-1.68%	4,095,693
Jun 15, 2026	267.50	269.53	264.01	266.08	266.08	-1.28%	2,658,357
Jun 12, 2026	263.50	270.00	263.45	269.53	269.53	2.80%	2,863,176
Jun 11, 2026	265.80	267.41	262.00	262.18	262.18	-0.61%	3,508,811
Jun 10, 2026	259.17	264.14	256.23	263.80	263.80	3.07%	3,141,133
Jun 9, 2026	251.36	260.49	250.48	255.94	255.94	2.08%	3,717,508
Jun 8, 2026	255.60	256.05	249.81	252.03	250.73	-2.09%	3,763,066
Jun 5, 2026	257.48	259.45	255.43	257.40	256.07	0.52%	3,516,199
Jun 4, 2026	256.23	259.04	254.33	256.06	254.74	1.35%	3,688,580
Jun 3, 2026	254.23	257.50	251.28	252.64	251.34	0.84%	5,097,503