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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	315.9	317.1	317.1	320.29	314.16	1.85M
March 05, 2026	318.18	316.81	316.81	320.6	314.96	2.2M
March 04, 2026	319.82	320	320	322.15	317.81	2.29M
March 03, 2026	327.55	325.13	325.13	329.16	324.04	2.55M
March 02, 2026	322.07	326.46	326.46	327.79	321.7	2.46M
February 27, 2026	319.39	319.5	319.5	321.81	316.64	2.81M
February 26, 2026	310.39	316.45	316.45	316.79	309	2.48M
February 25, 2026	319.87	307.36	307.36	322.57	306.37	3.83M
February 24, 2026	313.44	319.03	319.03	319.24	313.27	2.4M
February 23, 2026	309.27	314	314	314.19	308.87	3.12M
February 20, 2026	303.7	308.09	308.09	308.32	302.64	2.75M
February 19, 2026	302.53	303.91	303.91	304.09	300.62	1.4M
February 18, 2026	303.24	302.55	302.55	304.94	299.48	2.05M
February 17, 2026	305.26	303.23	303.23	308.2	302.1	2.13M
February 13, 2026	303.76	303.07	303.07	305.42	302.03	2.19M
February 12, 2026	300.72	301.64	301.64	307.39	295.27	2.47M
February 11, 2026	306.56	302.48	302.48	308.18	301.78	2.53M
February 10, 2026	306.53	306.76	306.76	307.53	306.53	1.82M
February 09, 2026	302.27	307.24	307.24	307.84	301.68	2.35M
February 06, 2026	299.46	302.27	302.27	302.79	297.65	2.93M
February 05, 2026	297	297.38	297.38	302.2	294.63	2.5M
February 04, 2026	292.4	294.62	294.62	296.76	286.53	3.18M
February 03, 2026	290.49	293.07	293.07	296.16	287.43	3.98M
February 02, 2026	289.47	290.77	290.77	293.78	288.29	2.02M
January 30, 2026	289.8	289.06	289.06	290.69	286.29	1.45M
January 29, 2026	286.86	289.83	289.83	291.76	286.55	1.94M
January 28, 2026	283.97	286.05	286.05	286.76	282.72	1.49M
January 27, 2026	283.77	284.48	284.48	284.9	282.1	1.55M
January 26, 2026	282.72	284.05	284.05	285.93	282.52	1.75M
January 23, 2026	281.46	282.74	282.74	283.74	279.77	1.73M
January 22, 2026	279.05	281.39	281.39	282.76	278.14	1.94M
January 21, 2026	280.19	279.07	279.07	281.36	276.59	2.2M
January 20, 2026	280.01	279.91	279.91	283.2	278.12	2.49M
January 16, 2026	272.54	279.5	279.5	280.19	270.87	2.41M
January 15, 2026	274.86	272.59	272.59	276.45	271.91	1.67M
January 14, 2026	270.26	275.23	275.23	275.36	270.02	1.76M
January 13, 2026	265.09	268.45	268.45	268.75	262.79	3.11M
January 12, 2026	262.6	264.98	264.98	268	262.6	3.13M
January 09, 2026	266.77	262.45	262.45	267.36	262.19	1.85M
January 08, 2026	266.71	266.64	266.64	269.77	265.85	1.53M
January 07, 2026	268.7	266.85	266.85	272.28	263.5	2.9M
January 06, 2026	273.41	269.15	269.15	275	264.54	2.91M
January 05, 2026	267.77	275.06	275.06	275.5	267.67	1.38M
January 02, 2026	272.25	269.68	269.68	272.54	268.17	1.23M
December 31, 2025	275.7	273.08	273.08	276.02	272.89	958,700
December 30, 2025	278.21	275.83	275.83	278.58	275.69	1.35M
December 29, 2025	277.43	278.42	278.42	278.55	276.62	951,065
December 26, 2025	276.56	276.73	276.73	277.64	276	545,913
December 24, 2025	274.99	276.38	276.38	277	274.99	580,000
December 23, 2025	272.53	275.53	275.53	275.81	271.01	766,141
December 22, 2025	268.5	273.2	273.2	273.28	267.95	1.24M
December 19, 2025	265.36	269.09	269.09	270.44	265.17	4.35M
December 18, 2025	272.98	266.03	266.03	274.28	265.41	2.11M
December 17, 2025	273.35	273.74	273.74	276.51	272.14	1.26M
December 16, 2025	270.87	272.95	272.95	273.44	269.61	1.65M
December 15, 2025	272.97	272.18	272.18	276.52	268.86	3.09M
December 12, 2025	272	273.55	273.55	273.77	271.2	1.44M
December 11, 2025	267.34	272.4	272.4	272.56	267.25	1.78M
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

CME Group Inc. (CME) NASDAQ