CME Group Inc. - CME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	273.54	267.18	267.18	275.37	266.55	1.87M
October 13, 2025	268.29	271.28	271.28	271.82	267.67	1.69M
October 10, 2025	268.68	271.45	271.45	274	266.39	2.15M
October 09, 2025	266.18	268.84	268.84	268.89	263.46	2.04M
October 08, 2025	263.58	264.94	264.94	267.23	258.25	2.35M
October 07, 2025	263.96	263.6	263.6	264.75	261.45	1.63M
October 06, 2025	264.12	262.05	262.05	264.22	258.19	2.19M
October 03, 2025	265.43	264.67	264.67	266.41	264.46	1.72M
October 02, 2025	264.54	265.43	265.43	266.03	262.26	1.65M
October 01, 2025	270.19	265.84	265.84	270.52	264.1	2.31M
September 30, 2025	272.84	270.19	270.19	274.17	269.5	2.89M
September 29, 2025	271.27	272.24	272.24	272.4	269.63	1.4M
September 26, 2025	270.81	270.28	270.28	271.35	268.37	1.54M
September 25, 2025	265.61	268.73	268.73	271.22	264.74	2.37M
September 24, 2025	262.16	264.43	264.43	264.83	260.77	1.41M
September 23, 2025	261.1	261.96	261.96	262.62	259.31	1.1M
September 22, 2025	260.75	261.08	261.08	263.85	259.17	1.14M
September 19, 2025	261.64	261.53	261.53	263.33	259.36	3.14M
September 18, 2025	262	260.59	260.59	263.09	259.32	1.89M
September 17, 2025	260.95	262.4	262.4	263.02	260.35	1.55M
September 16, 2025	258.44	259.83	259.83	262.42	257.88	1.99M
September 15, 2025	262.23	258.83	258.83	264.43	258.31	1.82M
September 12, 2025	261.89	262.3	262.3	263.62	260.31	1.57M
September 11, 2025	260.74	262.38	262.38	262.64	259.57	1.9M
September 10, 2025	261	259.91	259.91	261.36	258.79	1.72M
September 09, 2025	260.97	261.53	261.53	263.2	260.46	1.97M
September 08, 2025	261.61	262.58	261.33	262.67	258.51	1.97M
September 05, 2025	266.02	261.94	261.94	266.04	260.58	1.63M
September 04, 2025	269.58	267.43	267.43	271.6	266.95	1.89M
September 03, 2025	265.4	269.35	269.35	269.77	264.15	2.39M
September 02, 2025	266.88	265.4	265.4	268.06	262.55	2.85M
August 29, 2025	266.77	266.51	266.51	267.27	265.54	1.56M
August 28, 2025	269.55	266.77	266.77	270.31	265.9	1.75M
August 27, 2025	271.26	270.12	270.12	272.07	269.56	1.4M
August 26, 2025	270.37	271.61	271.61	273.23	269.4	3.3M
August 25, 2025	269.58	271.39	271.39	271.66	268.54	1.71M
August 22, 2025	274.14	269.52	269.52	274.95	268.66	1.59M
August 21, 2025	275	273.32	273.32	275.61	273.04	1.33M
August 20, 2025	272.99	274.61	274.61	275.58	271.52	1.74M
August 19, 2025	270.41	271.49	271.49	272.75	269.5	1.77M
August 18, 2025	274.2	270.41	270.41	276	270.15	2.16M
August 15, 2025	274.7	273.92	273.92	276.52	273.37	2.06M
August 14, 2025	276.11	274.7	274.7	277.28	273.92	1.97M
August 13, 2025	275	273.92	273.92	275.78	271.81	2.38M
August 12, 2025	286	275.88	275.88	286.06	274.53	2.74M
August 11, 2025	280.95	285.75	285.75	288.28	280.95	1.57M
August 08, 2025	281.97	282.21	282.21	284.3	280	1.49M
August 07, 2025	281.4	280.95	280.95	283.55	278.55	1.68M
August 06, 2025	283.8	281.35	281.35	283.98	279.1	1.69M
August 05, 2025	287.21	284.61	284.61	287.59	284.43	1.57M
August 04, 2025	280.76	287.1	287.1	287.27	280.52	1.73M
August 01, 2025	280.79	280.76	280.76	282.06	279.15	3.01M
July 31, 2025	276.97	278.28	278.28	280.85	276.07	1.96M
July 30, 2025	274.82	277.74	277.74	278.3	273.57	1.41M
July 29, 2025	274.64	274.6	274.6	278.15	274.02	2.15M
July 28, 2025	278.7	274.12	274.12	279.68	273.86	2.23M
July 25, 2025	277.91	279.55	279.55	281.8	277.03	1.83M
July 24, 2025	276.46	277.18	277.18	279.01	273.03	2.72M
July 23, 2025	274.22	276.48	276.48	280.39	273.31	2.67M
July 22, 2025	275	274.64	274.64	275.68	273.25	2.72M

CME Group Inc. (CME) NASDAQ