CME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	274.10	275.48	272.25	275.00	275.00	-0.74%	1,879,581
Jul 14, 2025	276.44	278.33	275.71	277.06	277.06	0.72%	1,470,399
Jul 11, 2025	276.12	276.98	274.23	275.08	275.08	-0.04%	1,531,718
Jul 10, 2025	275.64	277.90	274.71	275.19	275.19	-0.16%	1,602,141
Jul 9, 2025	275.00	275.75	271.56	275.64	275.64	-	2,841,501
Jul 8, 2025	280.55	281.93	274.57	275.63	275.63	-2.45%	3,437,329
Jul 7, 2025	277.24	282.57	274.99	282.55	282.55	2.11%	2,252,337
Jul 3, 2025	275.83	276.91	273.49	276.70	276.70	0.32%	1,234,017
Jul 2, 2025	275.00	276.55	271.12	275.82	275.82	0.15%	2,074,834
Jul 1, 2025	277.64	277.64	271.18	275.42	275.42	-0.07%	2,010,485
Jun 30, 2025	274.21	275.91	272.03	275.62	275.62	0.31%	2,473,291
Jun 27, 2025	272.57	274.93	271.51	274.76	274.76	0.71%	2,682,059
Jun 26, 2025	274.56	274.56	271.73	272.83	272.83	-0.07%	2,428,805
Jun 25, 2025	270.63	273.54	269.69	273.03	273.03	0.61%	1,590,089
Jun 24, 2025	273.33	273.59	270.00	271.38	271.38	-0.47%	2,344,663
Jun 23, 2025	274.26	275.83	271.08	272.66	272.66	-0.49%	2,363,239
Jun 20, 2025	271.42	274.28	263.21	273.99	273.99	0.69%	10,645,719
Jun 18, 2025	269.82	272.29	268.21	272.10	272.10	0.89%	2,539,458
Jun 17, 2025	267.60	270.52	266.40	269.70	269.70	0.82%	1,795,638
Jun 16, 2025	269.66	270.94	266.00	267.51	267.51	-0.74%	3,208,615
Jun 13, 2025	273.97	273.97	268.85	269.50	269.50	-0.54%	1,576,361
Jun 12, 2025	270.59	272.07	268.25	270.96	270.96	0.49%	2,194,303
Jun 11, 2025	266.11	269.72	264.35	269.65	269.65	1.33%	2,749,171
Jun 10, 2025	268.89	269.06	264.31	266.10	266.10	-0.84%	2,640,428
Jun 9, 2025	271.54	271.82	265.02	268.35	268.35	-2.15%	3,020,224
Jun 6, 2025	275.18	275.71	270.20	274.24	272.97	-0.24%	1,636,081
Jun 5, 2025	277.88	278.13	274.25	274.90	273.63	-1.07%	1,958,168
Jun 4, 2025	282.19	282.19	277.51	277.88	276.59	-1.57%	1,837,438
Jun 3, 2025	289.38	289.57	278.10	282.31	281.00	-2.89%	2,745,688
Jun 2, 2025	288.10	290.79	287.17	290.71	289.36	0.59%	2,150,245
May 30, 2025	286.34	290.10	285.57	289.00	287.66	1.09%	4,721,409
May 29, 2025	284.97	287.10	284.24	285.87	284.55	-0.04%	1,486,176
May 28, 2025	284.58	287.05	284.00	285.98	284.65	0.57%	2,297,669
May 27, 2025	283.76	284.91	281.38	284.36	283.04	0.10%	1,792,868
May 23, 2025	281.80	285.87	280.39	284.07	282.75	0.73%	2,323,476
May 22, 2025	281.93	284.04	280.38	282.00	280.69	0.09%	1,783,298
May 21, 2025	277.21	282.20	276.81	281.74	280.43	1.39%	2,221,647
May 20, 2025	278.27	278.42	275.82	277.87	276.58	-0.03%	1,389,202
May 19, 2025	277.11	279.87	276.37	277.94	276.65	0.60%	1,617,982
May 16, 2025	273.74	276.56	273.44	276.29	275.01	0.84%	1,516,121
May 15, 2025	268.38	274.24	266.86	274.00	272.73	2.90%	2,226,243
May 14, 2025	268.76	269.27	265.72	266.28	265.05	-0.77%	2,483,203
May 13, 2025	270.01	272.41	268.18	268.34	267.10	-0.79%	3,201,184
May 12, 2025	280.46	280.85	267.06	270.47	269.22	-4.88%	4,906,436
May 9, 2025	282.44	284.66	281.97	284.35	283.03	0.84%	953,432
May 8, 2025	283.70	285.11	281.66	281.99	280.68	-0.99%	1,620,116
May 7, 2025	282.42	286.48	281.86	284.82	283.50	0.65%	1,411,390
May 6, 2025	282.05	285.94	281.00	282.98	281.67	0.15%	1,888,535
May 5, 2025	279.86	283.11	278.64	282.56	281.25	0.75%	1,510,545
May 2, 2025	278.25	282.10	277.75	280.45	279.15	1.21%	2,245,603