CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	265.80	267.41	262.00	262.18	262.18	-0.61%	3,360,913
Jun 10, 2026	259.17	264.14	256.23	263.80	263.80	3.07%	2,963,412
Jun 9, 2026	251.36	260.49	250.48	255.94	255.94	2.08%	3,483,777
Jun 8, 2026	255.60	256.05	249.81	252.03	250.73	-2.09%	3,762,279
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
Jun 2, 2026	258.50	260.42	244.56	250.53	249.24	-2.80%	8,507,153
Jun 1, 2026	272.15	274.19	257.22	257.76	256.43	-5.77%	6,266,198
May 29, 2026	277.05	279.82	272.28	273.54	272.13	-1.40%	6,459,940
May 28, 2026	279.63	280.40	277.11	277.42	275.99	-0.60%	2,146,330
May 27, 2026	280.92	281.75	277.01	279.10	277.66	-1.22%	2,863,071
May 26, 2026	290.01	290.86	280.66	282.54	281.08	-2.98%	2,340,075
May 22, 2026	289.10	293.09	289.10	291.23	289.73	0.67%	1,437,501
May 21, 2026	293.98	294.80	288.76	289.29	287.80	-0.29%	2,443,721
May 20, 2026	300.70	301.91	290.05	290.12	288.62	-4.05%	2,860,172
May 19, 2026	305.82	308.01	302.24	302.37	300.81	-0.90%	2,129,664
May 18, 2026	297.87	305.46	297.87	305.12	303.55	2.09%	1,913,076
May 15, 2026	301.28	304.72	297.88	298.86	297.32	0.39%	2,216,538
May 14, 2026	297.33	298.86	294.40	297.70	296.16	0.19%	1,576,894
May 13, 2026	285.45	297.78	284.62	297.13	295.60	3.98%	3,523,648
May 12, 2026	286.03	287.47	282.41	285.75	284.28	1.12%	3,198,651
May 11, 2026	281.42	284.21	280.63	282.58	281.12	0.47%	2,607,822
May 8, 2026	286.41	286.95	280.69	281.25	279.80	-1.95%	2,308,703
May 7, 2026	288.20	288.38	285.15	286.85	285.37	-0.52%	2,364,014
May 6, 2026	285.78	288.89	283.02	288.34	286.85	0.53%	2,168,925
May 5, 2026	289.77	290.50	286.35	286.82	285.34	-1.20%	1,949,241
May 4, 2026	287.48	292.34	286.13	290.29	288.79	0.26%	1,700,841
May 1, 2026	289.34	291.11	288.01	289.54	288.05	0.60%	2,019,685
Apr 30, 2026	285.34	288.77	283.80	287.82	286.34	0.19%	2,508,737
Apr 29, 2026	282.93	287.75	281.91	287.27	285.79	0.96%	1,956,641
Apr 28, 2026	286.29	287.00	283.21	284.53	283.06	0.92%	1,805,416
Apr 27, 2026	286.50	286.50	281.36	281.94	280.49	-1.09%	2,009,750
Apr 24, 2026	284.09	286.36	279.85	285.06	283.59	-0.14%	2,347,568
Apr 23, 2026	285.11	286.60	280.08	285.47	284.00	-0.08%	2,655,162
Apr 22, 2026	275.06	286.97	274.60	285.71	284.24	0.46%	3,394,164
Apr 21, 2026	288.46	289.00	283.05	284.40	282.93	-1.06%	2,714,477
Apr 20, 2026	288.22	289.99	286.57	287.45	285.97	-0.07%	2,071,097
Apr 17, 2026	293.57	294.08	284.48	287.65	286.17	-2.89%	3,976,195
Apr 16, 2026	296.18	298.25	295.26	296.22	294.69	-0.23%	1,900,776
Apr 15, 2026	296.89	298.88	294.94	296.90	295.37	-0.04%	1,828,723
Apr 14, 2026	298.19	299.96	295.84	297.03	295.50	-1.18%	2,279,966
Apr 13, 2026	297.12	300.74	295.83	300.59	299.04	1.79%	1,612,003
Apr 10, 2026	300.86	300.86	294.01	295.30	293.78	-1.21%	3,025,685
Apr 9, 2026	302.96	303.68	297.64	298.93	297.39	-1.28%	4,031,679
Apr 8, 2026	299.36	304.86	298.66	302.81	301.25	-2.50%	3,168,262
Apr 7, 2026	308.23	312.68	307.26	310.58	308.98	0.65%	1,519,284
Apr 6, 2026	305.64	310.23	304.19	308.57	306.98	1.13%	1,471,702
Apr 2, 2026	300.40	305.90	297.82	305.11	303.54	2.75%	1,741,616
Apr 1, 2026	295.74	297.20	293.50	296.94	295.41	0.54%	1,938,916