Home

CME Group (CME)

276.70
+0.88 (0.32%)
NASDAQ · Last Trade: Jul 4th, 1:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CME Group (CME)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025275.83276.91273.49276.701,234,018276.70
7/02/2025275.00276.25271.12275.822,074,807275.82
7/01/2025277.64277.64271.18275.422,010,202275.42
6/30/2025274.21275.91272.03275.622,473,271275.62
6/27/2025272.57274.93271.51274.762,682,061274.76
6/26/2025274.56274.56271.73272.832,428,794272.83
6/25/2025270.63273.54269.69273.031,590,071273.03
6/24/2025273.33273.59270.00271.382,344,664271.38
6/23/2025274.26275.83271.08272.662,363,224272.66
6/20/2025271.42274.28263.20273.9910,645,723273.99
6/18/2025269.82272.29268.21272.102,539,469272.10
6/17/2025267.60270.51266.40269.701,795,600269.70
6/16/2025269.66270.94266.00267.513,208,484267.51
6/13/2025273.97273.97268.85269.501,576,362269.50
6/12/2025270.59272.07268.25270.962,194,235270.96
6/11/2025266.11269.72264.35269.652,749,155269.65
6/10/2025268.89269.06264.31266.102,640,389266.10
6/09/2025271.54271.82265.02268.353,020,223268.35
6/06/2025275.18275.71270.20274.241,636,082272.99
6/05/2025277.88278.13274.25274.901,958,161273.65
6/04/2025282.19282.19277.51277.881,837,140276.61
6/03/2025289.38289.56278.10282.312,745,690281.02
6/02/2025288.10290.79287.17290.712,150,218289.38
5/30/2025286.34290.10285.56289.004,723,282287.68
5/29/2025284.97287.10284.24285.871,486,172284.57
5/28/2025284.58287.05284.00285.982,297,244284.68
5/27/2025283.76284.91281.38284.361,792,865283.06
5/23/2025281.80285.87280.39284.072,323,476282.77
5/22/2025281.93284.04280.38282.001,783,289280.71
5/21/2025277.21282.20276.81281.742,221,641280.46
5/20/2025278.27278.42275.82277.871,389,194276.60
5/19/2025277.11279.87276.37277.941,617,983276.67
5/16/2025273.73276.56273.44276.291,516,122275.03
5/15/2025268.38274.24266.86274.002,226,237272.75
5/14/2025268.76269.27265.72266.282,483,204265.07
5/13/2025270.01272.41268.18268.343,201,164267.12
5/12/2025280.46280.85267.06270.474,904,917269.24
5/09/2025282.44284.66281.96284.35953,433283.05
5/08/2025283.70285.11281.66281.991,620,116280.70
5/07/2025282.42286.48281.86284.821,411,371283.52
5/06/2025282.05285.94281.00282.981,888,529281.69
5/05/2025279.86283.11278.64282.561,510,496281.27
5/02/2025278.24282.10277.75280.452,245,604279.17
5/01/2025275.27278.35273.91277.112,047,869275.85
4/30/2025271.98278.15270.24277.082,122,363275.82
4/29/2025268.24272.89267.39272.361,770,762271.12
4/28/2025266.83268.92265.75267.921,778,575266.70
4/25/2025263.02266.46261.30266.301,709,149265.09
4/24/2025261.48266.34258.63263.272,632,206262.07
4/23/2025256.64262.01251.90261.483,476,008260.29
4/22/2025261.89265.90260.78265.562,743,284264.35
4/21/2025263.28264.38257.89260.332,493,811259.14
4/17/2025262.47265.21261.44262.531,796,780261.33
4/16/2025263.00264.94260.71261.392,380,261260.20
4/15/2025264.12265.51262.16262.871,567,710261.67
4/14/2025260.62265.25257.61263.692,373,808262.49
4/11/2025259.05264.45258.89261.542,756,993260.35
4/10/2025256.62260.62252.87258.393,013,891257.21
4/09/2025252.79259.38248.53254.136,335,683252.97
4/08/2025256.54258.85252.00255.035,514,507253.87
4/07/2025254.34259.42250.16252.375,472,797251.22
4/04/2025269.45273.42254.19254.465,819,161253.30