CME Group Inc. (CME) NASDAQ

Currency In USD

CME Historical Return

If you invested $1000 in CME Group Inc. (CME) 10 years ago, it would be worth $3,704.77 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,560.74, while $1000 invested 1 year ago would be worth $961.54. This corresponds to total returns of 270.48%, 56.07%, -3.85%, respectively, with annualized returns of 13.98%, 9.31%, -3.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2026	262.17	262.63	262.63	264.44	260.4	2M
August 03, 2026	267.73	266.17	266.17	270	264.31	1.61M
July 31, 2026	266.64	267.79	267.79	269.94	265	3.26M
July 30, 2026	260.81	267.22	267.22	267.47	260.6	2.59M
July 29, 2026	260.25	265.44	265.44	266.26	259.44	2.89M
July 28, 2026	256.51	260	260	262.34	255.34	2.24M
July 27, 2026	255.47	255.36	255.36	256.65	251.51	1.67M
July 24, 2026	254.2	255.31	255.31	256.16	251.34	1.75M
July 23, 2026	250.35	254.32	254.32	257.53	249.74	2.88M
July 22, 2026	247.58	249.24	249.24	255.25	244.66	3.9M
July 21, 2026	243.5	237.38	237.38	243.72	237.14	3.61M
July 20, 2026	243.5	245.11	245.11	246.7	241.22	2.97M
July 17, 2026	246.27	245.05	245.05	248.3	243.16	3.32M
July 16, 2026	245.86	246.27	246.27	247.23	242.02	2.4M
July 15, 2026	243.2	245.18	245.18	247.24	243.03	2.46M
July 14, 2026	242.51	243.61	243.61	247.36	242	1.87M
July 13, 2026	243.1	245.1	245.1	245.65	240.49	2.24M
July 10, 2026	240.71	240.27	240.27	243.09	236.62	1.96M
July 09, 2026	238.34	239.71	239.71	240.31	234.37	3.39M
July 08, 2026	240.75	243.07	243.07	247.09	240.03	3.32M
July 07, 2026	237.01	240.75	240.75	243.28	235.6	2.98M
July 06, 2026	235.86	234.76	234.76	236.88	231.3	2.97M
July 02, 2026	230.67	236.6	236.6	237.42	230.67	4.62M
July 01, 2026	223.73	231	231	231.13	222.25	4.85M
June 30, 2026	220.3	220.83	220.83	224.92	218.71	4.01M
June 29, 2026	224.07	218.58	218.58	225.23	218.31	5.06M
June 26, 2026	225.34	221	221	225.73	220.73	5.92M
June 25, 2026	231.32	225	225	231.32	224.4	4.41M
June 24, 2026	243.74	231.68	231.68	244.64	231.3	5.57M
June 23, 2026	248.57	242.26	242.26	249.75	241.45	3.3M
June 22, 2026	247.25	245.2	245.2	248.58	244.67	3.03M
June 18, 2026	252.82	246.38	246.38	258	245.61	6.59M
June 17, 2026	252.18	252.54	252.54	254.96	246	6.54M
June 16, 2026	268.3	261.6	261.6	268.3	254.01	4.03M
June 15, 2026	267.5	266.08	266.08	269.53	264.01	2.54M
June 12, 2026	263.5	269.53	269.53	270	263.45	2.8M
June 11, 2026	265.8	262.18	262.18	267.41	262	3.36M
June 10, 2026	259.17	263.8	263.8	264.14	256.23	2.96M
June 09, 2026	251.36	255.94	255.94	260.49	250.48	3.48M
June 08, 2026	255.6	252.03	252.03	256.05	249.81	3.76M
June 05, 2026	257.48	257.4	257.4	259.45	255.43	3.45M
June 04, 2026	256.23	256.06	256.06	259.04	254.33	3.62M
June 03, 2026	254.23	252.64	252.64	257.5	251.28	4.73M
June 02, 2026	258.5	250.53	250.53	260.42	244.56	7.95M
June 01, 2026	272.15	257.76	257.76	274.19	257.22	6.26M
May 29, 2026	277.05	273.54	273.54	279.82	272.28	5.59M
May 28, 2026	279.5	277.42	277.42	280.4	277.24	1.95M
May 27, 2026	281.18	279.1	279.1	281.75	277.01	2.85M
May 26, 2026	290.01	282.54	282.54	290.86	280.65	2.32M
May 22, 2026	289.1	291.23	291.23	293.08	289.1	1.41M
May 21, 2026	293.98	289.29	289.29	294.8	288.76	2.44M
May 20, 2026	300.7	290.12	290.12	301.9	290.05	2.83M
May 19, 2026	305.82	302.37	302.37	308.01	302.24	2.13M
May 18, 2026	297.87	305.12	305.12	305.46	297.87	1.84M
May 15, 2026	301.28	298.86	298.86	304.72	297.88	2.22M
May 14, 2026	297.33	297.7	297.7	298.86	294.4	1.56M
May 13, 2026	285.45	297.13	297.13	297.78	284.62	3.52M
May 12, 2026	286.03	285.75	285.75	287.47	282.41	3.17M
May 11, 2026	281.42	282.58	282.58	284.21	280.63	2.52M
May 08, 2026	286.41	281.25	281.25	286.95	280.69	2.27M