CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
263.27
+1.79 (0.68%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CME Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 261.48 | 266.34 | 258.63 | 263.27 | 263.27 | 0.68% | 2,632,246 |
Apr 23, 2025 | 256.65 | 262.01 | 251.90 | 261.48 | 261.48 | -1.54% | 3,476,127 |
Apr 22, 2025 | 261.90 | 265.90 | 260.78 | 265.56 | 265.56 | 2.01% | 2,744,015 |
Apr 21, 2025 | 263.28 | 264.38 | 257.89 | 260.33 | 260.33 | -0.84% | 2,493,817 |
Apr 17, 2025 | 262.47 | 265.21 | 261.44 | 262.53 | 262.53 | 0.44% | 1,796,779 |
Apr 16, 2025 | 263.00 | 264.94 | 260.71 | 261.39 | 261.39 | -0.56% | 2,380,260 |
Apr 15, 2025 | 264.12 | 265.51 | 262.16 | 262.87 | 262.87 | -0.31% | 1,567,919 |
Apr 14, 2025 | 260.62 | 265.25 | 257.61 | 263.69 | 263.69 | 0.82% | 2,373,838 |
Apr 11, 2025 | 259.05 | 264.45 | 258.89 | 261.54 | 261.54 | 1.22% | 2,756,992 |
Apr 10, 2025 | 256.62 | 260.62 | 252.87 | 258.39 | 258.39 | 1.68% | 3,013,914 |
Apr 9, 2025 | 252.79 | 259.38 | 248.53 | 254.13 | 254.13 | -0.35% | 6,336,298 |
Apr 8, 2025 | 256.54 | 258.85 | 252.00 | 255.03 | 255.03 | 1.05% | 5,514,600 |
Apr 7, 2025 | 254.34 | 259.42 | 250.17 | 252.37 | 252.37 | -0.82% | 5,472,796 |
Apr 4, 2025 | 269.45 | 273.42 | 254.19 | 254.46 | 254.46 | -5.18% | 5,819,157 |
Apr 3, 2025 | 264.80 | 271.22 | 263.48 | 268.36 | 268.36 | 2.22% | 4,242,858 |
Apr 2, 2025 | 263.65 | 265.56 | 261.07 | 262.54 | 262.54 | 0.11% | 2,064,911 |
Apr 1, 2025 | 263.99 | 264.66 | 261.98 | 262.24 | 262.24 | -1.15% | 1,972,749 |
Mar 31, 2025 | 262.71 | 265.78 | 261.74 | 265.29 | 265.29 | 1.17% | 2,414,834 |
Mar 28, 2025 | 262.56 | 263.83 | 261.75 | 262.22 | 262.22 | 0.14% | 1,736,196 |
Mar 27, 2025 | 263.27 | 264.31 | 261.57 | 261.85 | 261.85 | -0.33% | 1,892,948 |
Mar 26, 2025 | 262.61 | 263.36 | 261.01 | 262.72 | 262.72 | 0.25% | 1,909,776 |
Mar 25, 2025 | 261.92 | 263.43 | 259.89 | 262.06 | 262.06 | -0.33% | 2,584,308 |
Mar 24, 2025 | 263.23 | 263.80 | 260.81 | 262.94 | 262.94 | -0.16% | 2,131,577 |
Mar 21, 2025 | 266.48 | 267.78 | 263.02 | 263.35 | 263.35 | -1.20% | 7,238,698 |
Mar 20, 2025 | 265.00 | 267.58 | 264.45 | 266.54 | 266.54 | 0.40% | 1,990,464 |
Mar 19, 2025 | 265.06 | 267.91 | 264.01 | 265.47 | 265.47 | -0.38% | 2,878,310 |
Mar 18, 2025 | 263.71 | 266.63 | 262.96 | 266.49 | 266.49 | 1.10% | 2,770,509 |
Mar 17, 2025 | 261.09 | 264.41 | 258.64 | 263.58 | 263.58 | 1.89% | 2,453,590 |
Mar 14, 2025 | 259.70 | 260.03 | 256.16 | 258.68 | 258.68 | -0.45% | 1,935,748 |
Mar 13, 2025 | 256.26 | 261.08 | 254.96 | 259.84 | 259.84 | 1.22% | 3,286,142 |
Mar 12, 2025 | 258.43 | 258.89 | 251.50 | 256.72 | 256.72 | -1.42% | 4,086,319 |
Mar 11, 2025 | 262.61 | 263.65 | 257.24 | 260.43 | 260.43 | -0.71% | 4,312,634 |
Mar 10, 2025 | 254.82 | 262.51 | 254.30 | 262.28 | 262.28 | 3.03% | 4,394,509 |
Mar 7, 2025 | 252.78 | 256.50 | 250.51 | 254.57 | 254.57 | 0.21% | 2,698,454 |
Mar 6, 2025 | 253.73 | 254.34 | 249.51 | 254.04 | 252.80 | -0.17% | 2,247,950 |
Mar 5, 2025 | 251.98 | 257.11 | 251.88 | 254.48 | 253.24 | 0.99% | 2,363,985 |
Mar 4, 2025 | 257.96 | 258.78 | 251.33 | 251.98 | 250.75 | -1.91% | 2,301,238 |
Mar 3, 2025 | 253.90 | 257.78 | 253.78 | 256.88 | 255.63 | 1.23% | 2,640,586 |
Feb 28, 2025 | 251.60 | 254.40 | 249.66 | 253.77 | 252.53 | 1.57% | 2,157,509 |
Feb 27, 2025 | 248.12 | 251.90 | 247.08 | 249.85 | 248.63 | 0.75% | 1,461,135 |
Feb 26, 2025 | 250.82 | 250.92 | 247.24 | 247.99 | 246.78 | -1.13% | 1,941,635 |
Feb 25, 2025 | 248.86 | 251.80 | 247.74 | 250.82 | 249.59 | 1.24% | 2,131,767 |
Feb 24, 2025 | 249.85 | 250.37 | 247.45 | 247.75 | 246.54 | -0.45% | 1,205,462 |
Feb 21, 2025 | 248.32 | 249.23 | 246.91 | 248.87 | 247.65 | 0.22% | 1,769,919 |
Feb 20, 2025 | 249.63 | 249.73 | 246.69 | 248.32 | 247.11 | -0.97% | 1,248,672 |
Feb 19, 2025 | 248.12 | 251.32 | 247.41 | 250.75 | 249.53 | 1.17% | 1,171,264 |
Feb 18, 2025 | 245.82 | 248.09 | 244.43 | 247.85 | 246.64 | 0.97% | 1,316,714 |
Feb 14, 2025 | 248.73 | 250.31 | 245.20 | 245.48 | 244.28 | -1.85% | 1,444,262 |
Feb 13, 2025 | 250.44 | 251.71 | 248.73 | 250.11 | 248.89 | 0.46% | 1,683,240 |
Feb 12, 2025 | 245.86 | 253.53 | 245.24 | 248.96 | 247.74 | 2.99% | 2,575,201 |