CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	277.43	278.55	276.62	278.42	278.42	0.61%	941,421
Dec 26, 2025	276.56	277.64	276.00	276.73	276.73	0.13%	541,824
Dec 24, 2025	274.99	277.00	274.99	276.38	276.38	0.31%	579,798
Dec 23, 2025	272.53	275.81	271.01	275.53	275.53	0.85%	765,639
Dec 22, 2025	268.50	273.28	267.95	273.20	273.20	1.53%	1,240,191
Dec 19, 2025	265.36	270.44	265.17	269.09	269.09	1.15%	4,304,620
Dec 18, 2025	272.98	274.28	265.41	266.03	266.03	-2.82%	2,031,840
Dec 17, 2025	273.35	276.51	272.14	273.74	273.74	0.29%	1,403,036
Dec 16, 2025	271.86	273.44	269.61	272.95	272.95	0.28%	1,838,648
Dec 15, 2025	272.97	276.52	268.86	272.18	272.18	-0.50%	2,791,614
Dec 12, 2025	272.00	273.77	271.20	273.55	273.55	0.42%	1,428,810
Dec 11, 2025	267.34	272.56	267.25	272.41	271.16	2.28%	1,709,925
Dec 10, 2025	269.23	271.30	265.25	266.33	265.11	-1.40%	2,242,896
Dec 9, 2025	270.83	273.34	268.82	270.12	268.88	-0.11%	1,255,686
Dec 8, 2025	270.50	271.47	268.50	270.42	269.18	-0.17%	1,565,852
Dec 5, 2025	273.35	273.87	270.10	270.87	269.63	-0.85%	1,968,686
Dec 4, 2025	275.97	276.25	271.62	273.19	271.94	-0.42%	2,413,080
Dec 3, 2025	276.05	279.81	273.12	274.34	273.08	-1.14%	1,847,526
Dec 2, 2025	278.89	280.53	274.99	277.49	276.22	-0.54%	1,871,586
Dec 1, 2025	281.78	282.99	278.13	278.99	277.71	-0.88%	1,701,227
Nov 28, 2025	280.89	283.06	280.66	281.46	280.17	0.21%	884,477
Nov 26, 2025	278.01	281.97	277.14	280.87	279.58	1.40%	1,439,729
Nov 25, 2025	273.01	277.64	273.01	276.98	275.71	0.47%	1,514,527
Nov 24, 2025	273.39	276.13	271.04	275.68	274.41	0.95%	3,560,896
Nov 21, 2025	277.02	277.52	272.06	273.09	271.84	-0.77%	2,248,487
Nov 20, 2025	272.31	276.19	271.16	275.22	273.95	1.00%	2,038,156
Nov 19, 2025	277.92	279.95	269.47	272.49	271.24	-2.43%	3,543,238
Nov 18, 2025	278.55	282.34	277.07	279.28	278.00	0.05%	1,749,722
Nov 17, 2025	285.48	286.33	278.10	279.13	277.85	-2.07%	2,199,605
Nov 14, 2025	285.00	285.85	281.44	285.04	283.73	0.53%	3,339,678
Nov 13, 2025	281.55	287.74	280.65	283.54	282.24	1.42%	2,777,725
Nov 12, 2025	278.17	281.42	278.17	279.58	278.30	0.27%	1,100,162
Nov 11, 2025	279.25	280.20	276.54	278.84	277.56	0.56%	1,235,718
Nov 10, 2025	274.70	277.50	270.62	277.28	276.01	0.28%	1,429,059
Nov 7, 2025	273.87	279.02	272.01	276.50	275.23	1.87%	2,158,757
Nov 6, 2025	267.44	272.20	266.07	271.42	270.17	1.28%	1,847,436
Nov 5, 2025	266.59	271.10	266.52	268.00	266.77	0.06%	2,379,829
Nov 4, 2025	267.34	268.48	264.16	267.85	266.62	1.40%	1,539,228
Nov 3, 2025	265.40	266.00	261.42	264.16	262.95	-0.50%	1,471,847
Oct 31, 2025	262.89	266.49	262.29	265.49	264.27	0.99%	1,644,506
Oct 30, 2025	263.92	265.85	262.35	262.89	261.68	0.52%	1,568,721
Oct 29, 2025	264.89	264.89	257.17	261.53	260.33	-1.80%	2,926,233
Oct 28, 2025	271.52	273.39	265.95	266.33	265.11	-1.76%	1,860,345
Oct 27, 2025	269.00	272.10	267.80	271.09	269.85	0.58%	1,541,058
Oct 24, 2025	267.77	270.40	267.37	269.54	268.30	0.24%	1,273,732
Oct 23, 2025	272.79	272.79	268.43	268.90	267.67	0.41%	1,578,568
Oct 22, 2025	263.68	273.34	262.34	267.81	266.58	-0.30%	2,070,083
Oct 21, 2025	268.75	269.86	267.22	268.61	267.38	0.37%	1,779,922
Oct 20, 2025	267.50	268.27	264.78	267.62	266.39	-0.12%	1,556,756
Oct 17, 2025	263.50	268.64	262.06	267.94	266.71	2.07%	1,881,247