CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
236.57
+4.07 (1.75%)
Jan 30, 2025, 1:44 PM EST - Market open
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 233.19 | 234.23 | 232.32 | 232.50 | 232.50 | -0.81% | 1,640,436 |
| Jan 28, 2025 | 235.46 | 236.47 | 233.65 | 234.39 | 234.39 | -1.08% | 1,468,879 |
| Jan 27, 2025 | 235.86 | 237.89 | 234.54 | 236.95 | 236.95 | 0.97% | 1,941,110 |
| Jan 24, 2025 | 233.82 | 236.17 | 233.48 | 234.68 | 234.68 | 0.56% | 1,644,699 |
| Jan 23, 2025 | 232.53 | 234.39 | 230.96 | 233.38 | 233.38 | 0.37% | 2,396,819 |
| Jan 22, 2025 | 232.08 | 232.73 | 230.80 | 232.53 | 232.53 | 0.12% | 1,684,734 |
| Jan 21, 2025 | 232.89 | 234.28 | 230.19 | 232.25 | 232.25 | -0.20% | 2,041,375 |
| Jan 17, 2025 | 233.28 | 235.75 | 232.10 | 232.71 | 232.71 | 0.17% | 1,908,709 |
| Jan 16, 2025 | 228.23 | 232.47 | 227.89 | 232.31 | 232.31 | 1.94% | 1,572,635 |
| Jan 15, 2025 | 232.17 | 233.04 | 225.47 | 227.88 | 227.88 | -1.66% | 2,703,625 |
| Jan 14, 2025 | 228.44 | 231.94 | 228.35 | 231.73 | 231.73 | 0.99% | 1,427,827 |
| Jan 13, 2025 | 228.75 | 230.55 | 228.26 | 229.45 | 229.45 | 0.11% | 1,650,044 |
| Jan 10, 2025 | 228.93 | 229.89 | 226.92 | 229.20 | 229.20 | -0.04% | 2,739,765 |
| Jan 8, 2025 | 227.62 | 229.41 | 226.28 | 229.30 | 229.30 | 1.01% | 2,002,451 |
| Jan 7, 2025 | 226.67 | 228.05 | 224.62 | 227.01 | 227.01 | 0.53% | 2,121,004 |
| Jan 6, 2025 | 229.35 | 231.01 | 225.43 | 225.82 | 225.82 | -2.87% | 2,297,668 |
| Jan 3, 2025 | 231.64 | 232.76 | 230.49 | 232.50 | 232.50 | -0.09% | 1,597,939 |
| Jan 2, 2025 | 232.49 | 234.14 | 231.81 | 232.72 | 232.72 | 0.21% | 2,246,601 |
| Dec 31, 2024 | 232.72 | 233.16 | 231.62 | 232.23 | 232.23 | 0.30% | 1,041,940 |
| Dec 30, 2024 | 232.76 | 233.51 | 231.19 | 231.53 | 231.53 | -0.84% | 1,224,626 |
| Dec 27, 2024 | 231.71 | 234.80 | 231.71 | 233.50 | 233.50 | -2.39% | 1,384,045 |
| Dec 26, 2024 | 238.47 | 239.63 | 238.24 | 239.21 | 233.41 | -0.11% | 1,174,716 |
| Dec 24, 2024 | 238.07 | 239.56 | 238.02 | 239.47 | 233.67 | 0.61% | 478,413 |
| Dec 23, 2024 | 238.00 | 238.58 | 235.81 | 238.01 | 232.24 | -0.22% | 1,620,098 |
| Dec 20, 2024 | 237.00 | 240.31 | 235.60 | 238.53 | 232.75 | 0.72% | 3,172,716 |
| Dec 19, 2024 | 236.83 | 240.21 | 236.59 | 236.82 | 231.08 | -0.11% | 2,854,306 |
| Dec 18, 2024 | 235.12 | 239.79 | 235.00 | 237.08 | 231.33 | 0.46% | 2,864,960 |
| Dec 17, 2024 | 236.08 | 236.70 | 234.06 | 235.99 | 230.27 | 0.03% | 1,613,059 |
| Dec 16, 2024 | 237.85 | 238.60 | 235.27 | 235.92 | 230.20 | -0.54% | 1,840,993 |
| Dec 13, 2024 | 235.27 | 237.50 | 234.08 | 237.19 | 231.44 | 0.53% | 1,810,833 |
| Dec 12, 2024 | 235.71 | 236.80 | 234.33 | 235.95 | 230.23 | 0.70% | 1,695,837 |
| Dec 11, 2024 | 238.16 | 239.19 | 234.16 | 234.30 | 228.62 | -2.04% | 3,689,291 |
| Dec 10, 2024 | 236.00 | 240.25 | 234.94 | 239.19 | 233.39 | 1.04% | 2,164,665 |
| Dec 9, 2024 | 239.04 | 240.00 | 234.89 | 236.72 | 230.98 | -1.11% | 2,125,370 |
| Dec 6, 2024 | 244.80 | 245.16 | 239.29 | 239.38 | 232.45 | -2.70% | 3,162,626 |
| Dec 5, 2024 | 245.68 | 249.02 | 241.57 | 246.02 | 238.90 | 1.24% | 3,253,004 |
| Dec 4, 2024 | 240.45 | 243.55 | 238.96 | 243.00 | 235.96 | 0.94% | 5,095,970 |
| Dec 3, 2024 | 236.90 | 241.50 | 236.24 | 240.73 | 233.76 | 2.17% | 3,601,081 |
| Dec 2, 2024 | 238.19 | 238.78 | 234.86 | 235.61 | 228.79 | -1.00% | 2,683,734 |
| Nov 29, 2024 | 237.46 | 238.97 | 235.90 | 238.00 | 231.11 | 0.28% | 1,161,320 |
| Nov 27, 2024 | 235.18 | 238.12 | 234.22 | 237.33 | 230.46 | 1.25% | 2,129,150 |
| Nov 26, 2024 | 229.77 | 235.18 | 229.08 | 234.39 | 227.60 | 2.19% | 2,752,881 |
| Nov 25, 2024 | 229.98 | 229.98 | 227.01 | 229.37 | 222.73 | 0.14% | 3,149,002 |
| Nov 22, 2024 | 227.50 | 229.94 | 226.91 | 229.04 | 222.41 | 1.09% | 3,050,367 |
| Nov 21, 2024 | 229.18 | 229.18 | 226.02 | 226.56 | 220.00 | -0.63% | 1,864,641 |
| Nov 20, 2024 | 230.54 | 230.59 | 226.20 | 228.00 | 221.40 | -0.72% | 2,114,027 |
| Nov 19, 2024 | 226.77 | 230.74 | 225.69 | 229.66 | 223.01 | 0.92% | 1,971,885 |
| Nov 18, 2024 | 225.47 | 228.26 | 225.02 | 227.56 | 220.97 | 1.01% | 1,347,238 |
| Nov 15, 2024 | 223.71 | 226.67 | 222.56 | 225.28 | 218.76 | 0.83% | 2,125,179 |
| Nov 14, 2024 | 228.04 | 228.92 | 222.88 | 223.42 | 216.95 | -2.07% | 1,817,088 |
| Nov 13, 2024 | 226.73 | 228.58 | 226.19 | 228.14 | 221.53 | 0.81% | 1,960,002 |
| Nov 12, 2024 | 226.71 | 227.96 | 225.78 | 226.31 | 219.76 | 0.17% | 1,496,424 |
| Nov 11, 2024 | 226.93 | 227.93 | 225.56 | 225.93 | 219.39 | 0.12% | 1,263,917 |
| Nov 8, 2024 | 223.72 | 227.52 | 222.88 | 225.66 | 219.13 | 1.63% | 1,798,000 |
| Nov 7, 2024 | 221.77 | 223.00 | 220.41 | 222.04 | 215.61 | 0.39% | 1,999,485 |
| Nov 6, 2024 | 226.14 | 226.38 | 213.94 | 221.17 | 214.77 | -1.79% | 3,663,325 |
| Nov 5, 2024 | 223.24 | 225.44 | 223.00 | 225.19 | 218.67 | 0.95% | 1,182,956 |
| Nov 4, 2024 | 223.71 | 225.04 | 221.01 | 223.08 | 216.62 | -0.24% | 1,193,268 |
| Nov 1, 2024 | 224.55 | 225.67 | 223.40 | 223.61 | 217.14 | -0.78% | 1,318,587 |
| Oct 31, 2024 | 228.23 | 228.23 | 224.86 | 225.36 | 218.84 | -0.84% | 1,662,999 |
| Oct 30, 2024 | 226.07 | 227.85 | 225.47 | 227.26 | 220.68 | 0.07% | 1,211,316 |
| Oct 29, 2024 | 228.96 | 229.11 | 227.06 | 227.09 | 220.52 | -0.45% | 1,286,162 |
| Oct 28, 2024 | 226.10 | 228.81 | 225.57 | 228.12 | 221.52 | 0.88% | 1,327,357 |
| Oct 25, 2024 | 229.47 | 229.47 | 225.30 | 226.14 | 219.59 | -1.55% | 974,728 |
| Oct 24, 2024 | 226.78 | 230.36 | 226.22 | 229.69 | 223.04 | 1.12% | 1,360,452 |
| Oct 23, 2024 | 221.01 | 227.79 | 220.95 | 227.14 | 220.56 | 0.43% | 2,044,145 |
| Oct 22, 2024 | 226.80 | 227.24 | 225.41 | 226.17 | 219.62 | -0.39% | 1,933,648 |
| Oct 21, 2024 | 226.61 | 228.03 | 225.99 | 227.05 | 220.48 | -0.56% | 1,138,187 |
| Oct 18, 2024 | 227.23 | 229.14 | 226.00 | 228.32 | 221.71 | 0.48% | 1,203,010 |
| Oct 17, 2024 | 228.21 | 230.12 | 226.88 | 227.23 | 220.65 | 0.03% | 1,816,833 |
| Oct 16, 2024 | 223.77 | 227.28 | 223.68 | 227.17 | 220.59 | 1.05% | 1,248,203 |
| Oct 15, 2024 | 224.31 | 225.89 | 222.95 | 224.82 | 218.31 | 0.28% | 1,589,898 |
| Oct 14, 2024 | 221.63 | 224.29 | 221.42 | 224.20 | 217.71 | 1.12% | 1,429,407 |
| Oct 11, 2024 | 221.86 | 221.93 | 220.30 | 221.72 | 215.30 | 0.21% | 1,123,088 |
| Oct 10, 2024 | 222.00 | 222.35 | 220.11 | 221.25 | 214.84 | -0.09% | 958,079 |
| Oct 9, 2024 | 221.09 | 223.01 | 220.56 | 221.46 | 215.05 | -0.10% | 1,488,878 |
| Oct 8, 2024 | 222.85 | 223.84 | 220.56 | 221.68 | 215.26 | -0.02% | 2,138,388 |
| Oct 7, 2024 | 225.13 | 226.50 | 221.25 | 221.73 | 215.31 | -1.20% | 3,023,063 |
| Oct 4, 2024 | 224.27 | 224.82 | 222.05 | 224.43 | 217.93 | 0.07% | 1,585,768 |
| Oct 3, 2024 | 224.66 | 226.78 | 223.68 | 224.27 | 217.78 | 0.31% | 1,820,134 |
| Oct 2, 2024 | 225.95 | 225.95 | 221.15 | 223.57 | 217.10 | -0.76% | 2,191,723 |
| Oct 1, 2024 | 221.00 | 225.32 | 218.09 | 225.28 | 218.76 | 2.10% | 2,043,429 |
| Sep 30, 2024 | 219.00 | 221.36 | 217.23 | 220.65 | 214.26 | 1.08% | 1,835,837 |
| Sep 27, 2024 | 218.47 | 220.00 | 218.09 | 218.30 | 211.98 | -0.08% | 1,840,225 |
| Sep 26, 2024 | 217.54 | 218.98 | 216.74 | 218.47 | 212.14 | 0.44% | 2,076,295 |
| Sep 25, 2024 | 218.52 | 219.35 | 216.52 | 217.52 | 211.22 | -0.29% | 1,973,727 |
| Sep 24, 2024 | 215.86 | 218.24 | 213.97 | 218.16 | 211.84 | 1.07% | 2,292,279 |
| Sep 23, 2024 | 213.47 | 216.27 | 212.61 | 215.86 | 209.61 | 1.27% | 1,550,584 |
| Sep 20, 2024 | 213.64 | 215.07 | 212.38 | 213.16 | 206.99 | -0.75% | 2,898,629 |
| Sep 19, 2024 | 216.54 | 217.11 | 214.59 | 214.76 | 208.54 | -0.71% | 2,888,671 |
| Sep 18, 2024 | 218.00 | 218.36 | 214.94 | 216.30 | 210.04 | -0.86% | 1,868,495 |
| Sep 17, 2024 | 218.19 | 219.29 | 216.80 | 218.18 | 211.86 | -0.16% | 1,976,862 |
| Sep 16, 2024 | 216.05 | 219.49 | 216.05 | 218.53 | 212.20 | 0.71% | 1,740,148 |
| Sep 13, 2024 | 218.27 | 218.88 | 215.53 | 216.99 | 210.71 | -0.14% | 2,587,260 |
| Sep 12, 2024 | 219.19 | 219.23 | 215.45 | 217.30 | 211.01 | -0.59% | 2,368,626 |
| Sep 11, 2024 | 218.66 | 218.80 | 214.78 | 218.59 | 212.26 | 0.05% | 3,691,434 |
| Sep 10, 2024 | 217.76 | 219.64 | 217.00 | 218.48 | 212.15 | -0.03% | 2,148,670 |
| Sep 9, 2024 | 220.00 | 221.09 | 217.74 | 218.54 | 212.21 | -0.89% | 2,211,093 |
| Sep 6, 2024 | 219.05 | 220.80 | 218.46 | 220.50 | 213.00 | 0.51% | 2,899,331 |
| Sep 5, 2024 | 218.50 | 219.51 | 217.06 | 219.38 | 211.91 | 1.56% | 1,759,791 |