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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	269.23	266.33	266.33	271.3	265.25	2.24M
December 09, 2025	270.83	270.12	270.12	273.34	268.82	1.17M
December 08, 2025	270.5	270.42	270.42	271.47	268.5	1.57M
December 05, 2025	273.35	270.87	270.87	273.87	270.1	1.97M
December 04, 2025	275.96	273.19	273.19	276.25	271.62	2.41M
December 03, 2025	276.05	274.34	274.34	279.81	273.12	1.78M
December 02, 2025	278.89	277.49	277.49	280.53	274.99	1.87M
December 01, 2025	281.78	278.99	278.99	282.99	278.13	1.7M
November 28, 2025	280.89	281.46	281.46	283.06	280.66	884,500
November 26, 2025	278.01	280.87	280.87	281.97	277.14	1.44M
November 25, 2025	273.01	276.98	276.98	277.64	273.01	1.51M
November 24, 2025	273.39	275.68	275.68	276.13	271.04	3.56M
November 21, 2025	277.02	273.09	273.09	277.52	272.06	2.25M
November 20, 2025	272.31	275.19	275.19	276.19	271.16	1.68M
November 19, 2025	277.92	272.49	272.49	279.95	269.47	3.54M
November 18, 2025	278.55	279.28	279.28	282.34	277.07	1.75M
November 17, 2025	285.48	279.13	279.13	286.33	278.1	2.2M
November 14, 2025	285	285.04	285.04	285.85	281.44	3.34M
November 13, 2025	281.55	283.54	283.54	287.74	280.65	2.78M
November 12, 2025	278.17	279.58	279.58	281.42	278.17	1.03M
November 11, 2025	279.25	278.84	278.84	280.2	276.54	1.24M
November 10, 2025	274.7	277.28	277.28	277.5	270.62	1.43M
November 07, 2025	273.87	276.5	276.5	279.02	272.01	2.16M
November 06, 2025	267.44	271.42	271.42	272.2	266.07	1.85M
November 05, 2025	266.59	268	268	271.1	266.52	2.38M
November 04, 2025	267.34	267.85	267.85	268.48	264.16	1.54M
November 03, 2025	265.4	264.16	264.16	266	261.42	1.47M
October 31, 2025	262.89	265.49	265.49	266.49	262.29	1.64M
October 30, 2025	263.92	262.89	262.89	265.85	262.35	1.57M
October 29, 2025	264.89	261.53	261.53	264.89	257.17	2.93M
October 28, 2025	271.52	266.33	266.33	273.39	265.95	1.86M
October 27, 2025	269	271.09	271.09	272.1	267.8	1.54M
October 24, 2025	267.77	269.54	269.54	270.4	267.37	1.27M
October 23, 2025	272.79	268.9	268.9	272.79	268.43	1.58M
October 22, 2025	263.68	267.81	267.81	273.34	262.34	2.07M
October 21, 2025	268.75	268.61	268.61	269.86	267.22	1.78M
October 20, 2025	267.5	267.62	267.62	268.27	264.78	1.56M
October 17, 2025	263.5	267.94	267.94	268.64	262.06	1.88M
October 16, 2025	268.91	262.51	262.51	269.55	261.8	1.42M
October 15, 2025	266.69	268.15	268.15	270.73	265.1	1.76M
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

CME Group Inc. (CME) NASDAQ