If you invested $1000 in CME Group Inc. (CME) 10 years ago, it would be worth $3,989.32 as of June 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,455.52, while $1000 invested 1 year ago would be worth $1,002.61. This corresponds to total returns of 298.93%, 45.55%, 0.26%, respectively, with annualized returns of 14.83%, 7.79%, 0.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 288.2 | 286.85 | 286.85 | 288.38 | 285.15 | 2.19M |
| May 06, 2026 | 285.78 | 288.34 | 288.34 | 288.89 | 283.02 | 2.15M |
| May 05, 2026 | 289.77 | 286.82 | 286.82 | 290.5 | 286.35 | 1.85M |
| May 04, 2026 | 287.48 | 290.29 | 290.29 | 292.33 | 286.13 | 1.69M |
| May 01, 2026 | 289.34 | 289.54 | 289.54 | 291.11 | 288.01 | 2.02M |
| April 30, 2026 | 285.34 | 287.82 | 287.82 | 288.77 | 283.8 | 2.47M |
| April 29, 2026 | 282.93 | 287.27 | 287.27 | 287.75 | 281.9 | 1.96M |
| April 28, 2026 | 286.29 | 284.53 | 284.53 | 287 | 283.21 | 1.8M |
| April 27, 2026 | 286.5 | 281.94 | 281.94 | 286.5 | 281.36 | 2M |
| April 24, 2026 | 284.09 | 285.06 | 285.06 | 286.36 | 279.85 | 2.33M |
| April 23, 2026 | 285.11 | 285.47 | 285.47 | 286.6 | 280.08 | 2.65M |
| April 22, 2026 | 275.06 | 285.71 | 285.71 | 286.97 | 274.6 | 3.39M |
| April 21, 2026 | 288.46 | 284.4 | 284.4 | 289 | 283.05 | 2.71M |
| April 20, 2026 | 288.22 | 287.45 | 287.45 | 289.99 | 286.57 | 2.07M |
| April 17, 2026 | 293.57 | 287.65 | 287.65 | 294.08 | 284.48 | 3.94M |
| April 16, 2026 | 296.18 | 296.22 | 296.22 | 298.25 | 295.26 | 1.86M |
| April 15, 2026 | 296.89 | 296.9 | 296.9 | 298.88 | 294.94 | 1.83M |
| April 14, 2026 | 298.19 | 297.03 | 297.03 | 299.96 | 295.84 | 1.66M |
| April 13, 2026 | 297.12 | 300.59 | 300.59 | 300.74 | 295.83 | 1.61M |
| April 10, 2026 | 300.86 | 295.3 | 295.3 | 300.86 | 294.01 | 2.96M |
| April 09, 2026 | 302.96 | 298.93 | 298.93 | 303.68 | 297.64 | 3.96M |
| April 08, 2026 | 299.36 | 302.81 | 302.81 | 304.86 | 298.66 | 3.1M |
| April 07, 2026 | 308.23 | 310.58 | 310.58 | 312.68 | 307.26 | 1.52M |
| April 06, 2026 | 305.64 | 308.57 | 308.57 | 310.23 | 304.19 | 1.36M |
| April 02, 2026 | 300.4 | 305.11 | 305.11 | 305.9 | 297.82 | 1.71M |
| April 01, 2026 | 295.74 | 296.94 | 296.94 | 297.2 | 293.5 | 1.92M |
| March 31, 2026 | 298.61 | 295.35 | 295.35 | 300 | 292.62 | 2.36M |
| March 30, 2026 | 297.25 | 297.58 | 297.58 | 298.42 | 293.87 | 1.31M |
| March 27, 2026 | 297.58 | 293.78 | 293.78 | 299.12 | 293.3 | 1.54M |
| March 26, 2026 | 297.55 | 297.58 | 297.58 | 300.85 | 294.08 | 2.07M |
| March 25, 2026 | 300.95 | 293.93 | 293.93 | 302.26 | 292.95 | 2.66M |
| March 24, 2026 | 303.96 | 302.68 | 302.68 | 307.34 | 302 | 1.75M |
| March 23, 2026 | 305 | 306.56 | 306.56 | 307.98 | 304.52 | 1.96M |
| March 20, 2026 | 310.31 | 307.32 | 307.32 | 311.87 | 304.5 | 3.94M |