UK markets open in 6 hours 39 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.97+0.72 (+0.31%)
At close: 04:00PM EST
231.97 0.00 (0.00%)
After hours: 06:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021231.13232.63230.23231.97231.971,123,474
07 Dec 2021226.59231.54226.07231.25231.251,410,600
06 Dec 2021226.85227.11223.86224.45224.451,260,200
03 Dec 2021228.01228.01221.93225.26225.261,303,800
02 Dec 2021220.46228.29220.46226.55226.551,370,000
01 Dec 2021223.21225.00219.59220.01220.011,406,900
30 Nov 2021223.90224.76218.89220.52220.522,660,000
29 Nov 2021223.46225.99222.31225.33225.331,461,000
26 Nov 2021225.00225.93221.11222.16222.161,006,500
24 Nov 2021228.85230.90227.80228.94228.941,244,900
23 Nov 2021222.93228.08222.22227.94227.941,252,400
22 Nov 2021223.40225.71222.78224.33224.331,101,600
19 Nov 2021226.20226.34221.99223.31223.311,255,500
18 Nov 2021225.98226.67224.34226.20226.201,128,300
17 Nov 2021225.54227.06223.17226.42226.421,143,100
16 Nov 2021227.27228.02225.36225.66225.661,210,800
15 Nov 2021224.43226.80223.99226.68226.681,496,700
12 Nov 2021222.45225.15221.68224.85224.851,630,100
11 Nov 2021221.53222.85220.38222.51222.511,005,400
10 Nov 2021221.75223.85220.13221.08221.08970,000
09 Nov 2021220.34221.96219.08221.73221.73753,600
08 Nov 2021222.85223.27219.50220.67220.67757,000
05 Nov 2021224.10224.56220.68221.71221.711,364,100
04 Nov 2021230.14230.89219.19220.57220.571,858,500
03 Nov 2021221.18222.46218.67220.44220.44753,500
02 Nov 2021218.50221.37217.80220.60220.60984,300
01 Nov 2021221.65221.65216.50218.33218.33803,400
29 Oct 2021217.84221.43217.27220.55220.551,318,300
28 Oct 2021216.37219.00215.53218.34218.341,726,600
27 Oct 2021219.50219.54216.24217.06217.061,526,700
26 Oct 2021217.76220.43216.65219.27219.271,331,900
25 Oct 2021218.00218.62216.65217.69217.691,021,200
22 Oct 2021215.00218.67214.37217.95217.951,184,600
21 Oct 2021215.12216.00213.71214.79214.791,204,700
20 Oct 2021217.79217.79213.06214.17214.171,080,400
19 Oct 2021214.77217.64213.91217.56217.561,663,700
18 Oct 2021211.05214.36210.68213.93213.931,524,800
15 Oct 2021208.00212.61207.52211.90211.901,746,600
14 Oct 2021204.42207.23203.21207.05207.051,314,500
13 Oct 2021201.79204.71199.50204.26204.261,540,300
12 Oct 2021201.32203.80200.92202.81202.811,077,000
11 Oct 2021202.67204.37200.94201.32201.32929,300
08 Oct 2021201.19202.34198.37201.53201.531,170,300
07 Oct 2021200.73202.26199.74202.11202.111,465,700
06 Oct 2021197.25198.84196.52198.72198.72946,500
05 Oct 2021193.56199.49193.40198.32198.32989,800
04 Oct 2021196.07198.01192.37194.71194.711,384,300
01 Oct 2021194.27197.24191.61196.59196.591,254,400
30 Sept 2021197.11197.50193.06193.38193.381,392,900
29 Sept 2021197.46198.03195.95196.16196.161,027,600
28 Sept 2021200.22200.99195.57197.89197.891,873,100
27 Sept 2021198.45201.76197.51198.43198.431,687,800
24 Sept 2021193.53198.54192.83198.01198.011,889,300
23 Sept 2021190.25194.11190.16193.48193.481,495,600
22 Sept 2021187.69189.99186.10189.33189.331,776,500
21 Sept 2021188.64189.32185.79185.84185.841,299,500
20 Sept 2021187.69189.18185.93188.01188.011,389,000
17 Sept 2021188.11189.68187.62188.65188.651,881,400
16 Sept 2021189.51191.34188.64188.69188.691,273,900
15 Sept 2021187.95189.27187.00188.96188.961,505,500
14 Sept 2021190.80191.57187.91188.85188.851,170,000
13 Sept 2021191.01191.66187.96189.23189.231,597,600
10 Sept 2021191.84193.21189.10189.21189.211,502,700
09 Sept 2021192.32193.31191.71192.46192.461,360,300
09 Sept 20210.9 Dividend
08 Sept 2021193.77194.41192.17193.75192.851,122,500
07 Sept 2021194.79195.23192.60193.76192.861,076,800
03 Sept 2021197.24197.43195.13195.30194.391,061,600
02 Sept 2021199.32199.90195.85197.62196.701,571,800
01 Sept 2021200.90201.70198.95199.21198.281,490,100
31 Aug 2021199.70201.94199.05201.72200.781,328,700
30 Aug 2021199.51201.60198.72199.29198.36833,800
27 Aug 2021198.72200.39198.17199.86198.931,022,700
26 Aug 2021199.98201.02199.30199.34198.41633,100
25 Aug 2021200.27201.44199.51200.29199.361,051,700
24 Aug 2021202.05202.64199.71200.57199.64807,100
23 Aug 2021198.31202.08198.01201.84200.901,144,700
20 Aug 2021198.95200.90197.80198.36197.441,006,500
19 Aug 2021196.20199.00195.90198.08197.161,443,200
18 Aug 2021204.78205.14196.12197.58196.666,047,100
17 Aug 2021206.84207.49204.11205.39204.44925,400
16 Aug 2021206.19207.36204.19207.19206.23727,400
13 Aug 2021208.08208.22206.47207.03206.07545,500
12 Aug 2021209.35209.35205.69208.38207.411,123,500
11 Aug 2021210.65210.86208.81209.07208.10800,600
10 Aug 2021209.00209.64207.64208.93207.96975,000
09 Aug 2021210.36210.40208.35209.11208.14767,200
06 Aug 2021209.63210.83208.68209.84208.871,629,300
05 Aug 2021209.25210.06207.05208.25207.281,314,200
04 Aug 2021207.53209.57206.95208.50207.532,170,000
03 Aug 2021211.50211.85206.67208.77207.801,165,800
02 Aug 2021212.14213.84211.08211.50210.521,306,700
30 Jul 2021214.77215.50211.74212.13211.14979,000
29 Jul 2021215.89215.95211.74214.70213.70854,300
28 Jul 2021209.78215.68209.04213.43212.441,124,600
27 Jul 2021210.37214.67209.04211.92210.941,062,400
26 Jul 2021211.41212.05209.59210.43209.45827,800
23 Jul 2021211.00212.75210.47211.90210.92844,000
22 Jul 2021211.48212.47208.53209.36208.391,024,400
21 Jul 2021209.45213.33209.05212.00211.021,560,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...