CME Group Inc. (CME) NASDAQ

281.94

-3.12(-1.09%)

Updated at April 27 04:00PM

Currency In USD

CME Historical Return

If you invested $1000 in CME Group Inc. (CME) 10 years ago, it would be worth $4,495.22 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,728.74, while $1000 invested 1 year ago would be worth $1,092.62. This corresponds to total returns of 349.52%, 72.87%, 9.26%, respectively, with annualized returns of 16.21%, 11.56%, 9.26%.

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
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
March 19, 2026	310.94	310.71	310.71	313.19	307.77	2M
March 18, 2026	311.95	308.9	308.9	314.17	308.43	1.5M
March 17, 2026	312.65	313.33	313.33	316.75	312.09	1.3M
March 16, 2026	309.26	313.83	313.83	314.3	308.96	1.94M
March 13, 2026	312.08	311.4	311.4	314.39	310.87	2.22M
March 12, 2026	308.24	311.19	311.19	312.51	305.07	2.4M
March 11, 2026	304.56	303.33	303.33	305.65	302.09	2.02M
March 10, 2026	309.26	306.34	306.34	310.2	300.81	2.65M
March 09, 2026	317.33	319.09	311.64	320.86	314.57	3.57M
March 06, 2026	315.9	317.1	309.7	320.29	314.16	1.85M
March 05, 2026	318.18	316.81	309.41	320.6	314.96	2.2M
March 04, 2026	319.82	320	312.53	322.15	317.81	2.22M
March 03, 2026	327.55	325.13	317.54	329.16	324.04	2.53M
March 02, 2026	322.07	326.46	318.84	327.79	321.7	2.46M
February 27, 2026	319.39	319.5	312.04	321.81	316.64	2.81M
February 26, 2026	310.39	316.45	309.06	316.79	309	2.48M
February 25, 2026	317.65	307.36	300.18	322.57	306.34	3.9M
February 24, 2026	313.44	319.03	311.58	319.24	313.27	2.4M
February 23, 2026	309.27	314	306.67	314.19	308.87	3.12M
February 20, 2026	303.7	308.09	300.9	308.32	302.64	2.75M
February 19, 2026	302.53	303.91	296.81	304.09	300.62	1.4M
February 18, 2026	303.24	302.55	295.49	304.94	299.48	2.05M
February 17, 2026	305.26	303.23	296.15	308.2	302.1	2.13M
February 13, 2026	303.76	303.07	295.99	305.42	302.03	2.21M
February 12, 2026	300.72	301.64	294.6	307.39	295.27	2.47M
February 11, 2026	306.56	302.48	295.42	308.18	301.78	2.53M
February 10, 2026	306.53	306.76	299.6	309.35	302.55	2.26M
February 09, 2026	302.27	307.24	300.07	307.84	301.68	2.35M
February 06, 2026	299.46	302.27	295.21	302.79	297.65	2.93M
February 05, 2026	297	297.38	290.44	302.2	294.63	2.5M
February 04, 2026	292.4	294.62	287.74	296.76	286.53	3.18M
February 03, 2026	290.49	293.07	286.23	296.16	287.43	3.98M
February 02, 2026	289.47	290.77	283.98	293.78	288.29	2.02M
January 30, 2026	289.8	289.06	282.31	290.69	286.29	1.45M