Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

CME Group Inc. (CME)

Compare
262.54
+0.30
+(0.11%)
At close: April 2 at 4:00:01 PM EDT
260.03
-2.51
(-0.96%)
Pre-Market: 4:31:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025263.65265.56261.07262.54262.542,063,800
Apr 1, 2025263.99264.66261.98262.24262.241,972,700
Mar 31, 2025262.71265.78261.74265.29265.292,414,800
Mar 28, 2025262.56263.83261.75262.22262.221,736,100
Mar 27, 2025263.27264.31261.57261.85261.851,892,900
Mar 26, 2025262.61263.36261.01262.72262.721,909,800
Mar 25, 2025261.92263.43259.89262.06262.062,584,300
Mar 24, 2025263.23263.80260.81262.94262.942,131,600
Mar 21, 2025266.48267.78263.02263.35263.357,238,600
Mar 20, 2025265.00267.58264.45266.54266.541,990,500
Mar 19, 2025265.06267.91264.01265.47265.472,878,100
Mar 18, 2025263.71266.63262.96266.49266.492,770,500
Mar 17, 2025261.09264.41258.64263.58263.582,453,600
Mar 14, 2025259.70260.02256.16258.68258.681,935,700
Mar 13, 2025256.26261.08254.96259.84259.843,286,100
Mar 12, 2025258.43258.89251.50256.72256.724,086,000
Mar 11, 2025262.61263.65257.24260.43260.434,312,300
Mar 10, 2025254.82262.51254.30262.28262.284,407,300
Mar 7, 2025 1.25 Dividend
Mar 7, 2025252.78256.50250.51254.57254.572,698,400
Mar 6, 2025253.73254.34249.51254.04252.792,247,900
Mar 5, 2025251.98257.11251.88254.48253.232,364,000
Mar 4, 2025257.96258.78251.33251.98250.742,301,200
Mar 3, 2025253.90257.78253.78256.88255.622,640,300
Feb 28, 2025251.60254.40249.66253.77252.522,157,200
Feb 27, 2025248.12251.90247.08249.85248.621,461,100
Feb 26, 2025250.82250.92247.24247.99246.771,941,600
Feb 25, 2025248.86251.80247.74250.82249.592,131,700
Feb 24, 2025249.85250.37247.45247.75246.531,205,400
Feb 21, 2025248.32249.23246.91248.87247.651,769,900
Feb 20, 2025249.63249.73246.69248.32247.101,248,700
Feb 19, 2025248.12251.32247.41250.75249.521,171,300
Feb 18, 2025245.82248.09244.43247.85246.631,316,700
Feb 14, 2025248.73250.31245.20245.48244.271,444,300
Feb 13, 2025250.44251.71248.73250.11248.881,683,200
Feb 12, 2025245.86253.53245.24248.96247.742,575,000
Feb 11, 2025241.54242.60239.70241.74240.551,359,000
Feb 10, 2025244.38245.24241.16241.81240.621,717,200
Feb 7, 2025244.29246.74243.67244.83243.631,096,100
Feb 6, 2025243.00244.96242.20244.41243.211,446,600
Feb 5, 2025243.33243.33241.06241.64240.451,421,600
Feb 4, 2025240.10242.86238.12242.53241.342,055,800
Feb 3, 2025239.80241.56238.14240.65239.472,536,700
Jan 31, 2025235.28237.09233.66236.52235.361,981,700
Jan 30, 2025233.74239.35233.12235.92234.761,586,500
Jan 29, 2025233.19234.23232.32232.50231.361,640,400
Jan 28, 2025235.46236.47233.65234.39233.241,468,900
Jan 27, 2025235.86237.89234.54236.95235.781,941,000
Jan 24, 2025233.82236.17233.48234.68233.531,644,600
Jan 23, 2025232.53234.39230.96233.38232.232,396,800
Jan 22, 2025232.08232.73230.80232.53231.391,684,700
Jan 21, 2025232.89234.28230.19232.25231.112,041,400
Jan 17, 2025233.28235.75232.10232.71231.561,908,700
Jan 16, 2025228.23232.47227.89232.31231.171,572,600
Jan 15, 2025232.17233.04225.47227.88226.762,703,600
Jan 14, 2025228.44231.94228.35231.73230.591,427,800
Jan 13, 2025228.75230.55228.26229.45228.321,650,000
Jan 10, 2025228.93229.89226.92229.20228.072,739,700
Jan 8, 2025227.62229.41226.28229.30228.172,002,500
Jan 7, 2025226.67228.05224.62227.01225.892,121,000
Jan 6, 2025229.35231.01225.43225.82224.712,297,600
Jan 3, 2025231.64232.76230.49232.50231.361,597,900
Jan 2, 2025232.49234.14231.81232.72231.572,246,600
Dec 31, 2024232.72233.16231.62232.23231.091,041,900
Dec 30, 2024232.76233.51231.19231.53230.391,224,500
Dec 27, 2024 5.80 Dividend
Dec 27, 2024231.71234.80231.71233.50232.351,384,000
Dec 26, 2024238.47239.63238.24239.21232.261,174,700
Dec 24, 2024238.07239.56238.02239.47232.51478,400
Dec 23, 2024238.00238.58235.81238.01231.101,620,100
Dec 20, 2024237.00240.31235.60238.53231.603,172,400
Dec 19, 2024236.83240.21236.59236.82229.942,854,300
Dec 18, 2024235.12239.79235.00237.08230.192,864,900
Dec 17, 2024236.08236.70234.06235.99229.141,612,900
Dec 16, 2024237.85238.60235.27235.92229.071,841,000
Dec 13, 2024235.27237.50234.08237.19230.301,810,600
Dec 12, 2024235.71236.80234.33235.95229.101,695,600
Dec 11, 2024238.16239.19234.16234.30227.493,689,300
Dec 10, 2024236.00240.25234.94239.19232.242,164,600
Dec 9, 2024 1.15 Dividend
Dec 9, 2024239.04240.00234.89236.72229.842,125,300
Dec 6, 2024244.80245.16239.29239.38231.313,162,400
Dec 5, 2024245.68249.02241.57246.02237.733,253,000
Dec 4, 2024240.45243.55238.96243.00234.815,096,000
Dec 3, 2024236.90241.50236.24240.73232.613,600,900
Dec 2, 2024238.19238.78234.86235.61227.672,683,700
Nov 29, 2024237.46238.97235.90238.00229.981,161,300
Nov 27, 2024235.18238.12234.22237.33229.332,129,100
Nov 26, 2024229.77235.18229.08234.39226.492,752,800
Nov 25, 2024229.98229.98227.01229.37221.643,149,000
Nov 22, 2024227.50229.94226.91229.04221.323,050,400
Nov 21, 2024229.18229.18226.02226.56218.921,864,200
Nov 20, 2024230.54230.59226.20228.00220.312,114,000
Nov 19, 2024226.77230.74225.69229.66221.921,971,900
Nov 18, 2024225.47228.26225.02227.56219.891,347,200
Nov 15, 2024223.71226.67222.56225.28217.692,124,400
Nov 14, 2024228.04228.92222.88223.42215.891,817,000
Nov 13, 2024226.73228.58226.19228.14220.451,960,000
Nov 12, 2024226.71227.96225.78226.31218.681,496,400
Nov 11, 2024226.93227.93225.56225.93218.311,263,800
Nov 8, 2024223.72227.52222.88225.66218.051,798,000
Nov 7, 2024221.77223.00220.41222.04214.551,999,500
Nov 6, 2024226.14226.38213.94221.17213.713,663,300
Nov 5, 2024223.24225.44223.00225.19217.601,183,000
Nov 4, 2024223.71225.04221.01223.08215.561,193,300
Nov 1, 2024224.55225.67223.40223.61216.071,318,600
Oct 31, 2024228.23228.23224.86225.36217.761,663,000
Oct 30, 2024226.07227.85225.47227.26219.601,211,300
Oct 29, 2024228.96229.11227.06227.09219.431,286,100
Oct 28, 2024226.10228.81225.57228.12220.431,327,400
Oct 25, 2024229.47229.47225.30226.14218.52974,700
Oct 24, 2024226.78230.36226.22229.69221.951,360,500
Oct 23, 2024221.01227.79220.95227.14219.482,044,100
Oct 22, 2024226.80227.24225.41226.17218.551,933,200
Oct 21, 2024226.61228.03225.99227.05219.401,138,200
Oct 18, 2024227.23229.14226.00228.32220.621,203,000
Oct 17, 2024228.21230.12226.88227.23219.571,816,800
Oct 16, 2024223.77227.28223.68227.17219.511,248,200
Oct 15, 2024224.31225.89222.95224.82217.241,589,900
Oct 14, 2024221.63224.29221.42224.20216.641,429,500
Oct 11, 2024221.86221.93220.30221.72214.251,123,100
Oct 10, 2024222.00222.35220.11221.25213.79958,100
Oct 9, 2024221.09223.01220.56221.46213.991,488,900
Oct 8, 2024222.85223.84220.56221.68214.212,138,400
Oct 7, 2024225.13226.50221.25221.73214.253,023,000
Oct 4, 2024224.27224.81222.05224.43216.861,585,800
Oct 3, 2024224.66226.78223.68224.27216.711,819,900
Oct 2, 2024225.95225.95221.15223.57216.032,191,700
Oct 1, 2024221.00225.32218.09225.28217.692,043,400
Sep 30, 2024219.00221.36217.23220.65213.211,835,800
Sep 27, 2024218.47220.00218.09218.30210.941,840,200
Sep 26, 2024217.54218.98216.74218.47211.102,076,300
Sep 25, 2024218.52219.35216.52217.52210.191,973,700
Sep 24, 2024215.86218.24213.97218.16210.812,292,300
Sep 23, 2024213.47216.27212.61215.86208.581,550,600
Sep 20, 2024213.64215.07212.38213.16205.972,898,600
Sep 19, 2024216.54217.11214.59214.76207.522,888,700
Sep 18, 2024218.00218.36214.94216.30209.011,868,500
Sep 17, 2024218.19219.29216.80218.18210.821,976,800
Sep 16, 2024216.05219.49216.05218.53211.161,740,100
Sep 13, 2024218.27218.88215.53216.99209.672,587,300
Sep 12, 2024219.19219.23215.45217.30209.972,368,600
Sep 11, 2024218.66218.80214.78218.59211.223,691,400
Sep 10, 2024217.76219.64217.00218.48211.112,148,700
Sep 9, 2024 1.15 Dividend
Sep 9, 2024220.00221.09217.74218.54211.172,211,100
Sep 6, 2024219.05220.80218.46220.50211.962,899,300
Sep 5, 2024218.50219.51217.06219.38210.881,759,800
Sep 4, 2024213.84216.14212.64216.00207.631,921,800
Sep 3, 2024208.46212.75207.75212.64204.403,725,400
Aug 30, 2024213.53215.97213.52215.74207.382,021,100
Aug 29, 2024215.01215.36213.36214.10205.801,547,900
Aug 28, 2024212.72215.95212.35215.12206.781,655,300
Aug 27, 2024208.91212.87207.71212.40204.171,789,200
Aug 26, 2024207.10208.66207.10208.43200.351,647,500
Aug 23, 2024210.28210.28206.44207.05199.031,273,900
Aug 22, 2024209.25210.16208.20209.62201.501,352,100
Aug 21, 2024208.68209.44207.61209.40201.29939,300
Aug 20, 2024209.45210.43208.36208.70200.611,272,000
Aug 19, 2024208.43209.76208.04208.87200.781,122,300
Aug 16, 2024205.29208.80204.16207.88199.821,115,600
Aug 15, 2024207.78208.26204.85205.29197.331,321,500
Aug 14, 2024207.78208.29206.50207.85199.801,152,100
Aug 13, 2024206.53207.90205.65207.57199.53977,300
Aug 12, 2024206.66208.08205.18206.59198.581,073,800
Aug 9, 2024205.25207.21203.77206.66198.651,011,300
Aug 8, 2024204.63207.31202.35205.15197.202,086,500
Aug 7, 2024201.90206.80200.50205.00197.063,529,900
Aug 6, 2024197.00204.10196.94202.38194.543,269,300
Aug 5, 2024200.14202.75196.62197.22189.582,133,500
Aug 2, 2024198.22201.56197.50199.83192.092,373,800
Aug 1, 2024194.21197.81194.04196.31188.701,873,300
Jul 31, 2024197.20197.85193.25193.71186.201,854,000
Jul 30, 2024199.86199.86195.30197.20189.561,712,400
Jul 29, 2024200.55201.71198.76198.92191.211,428,200
Jul 26, 2024198.93201.49198.85200.54192.771,259,500
Jul 25, 2024197.39200.83197.04199.38191.652,080,400
Jul 24, 2024200.23200.55194.92197.25189.612,688,400
Jul 23, 2024200.17200.27196.99197.44189.792,175,300
Jul 22, 2024199.56200.39198.54199.88192.131,258,500
Jul 19, 2024201.63201.89199.16199.85192.111,554,800
Jul 18, 2024201.07202.78200.20200.61192.841,531,300
Jul 17, 2024197.87201.58197.32201.46193.651,834,400
Jul 16, 2024198.26199.55197.08197.37189.722,106,500
Jul 15, 2024194.11197.20194.11197.01189.382,431,300
Jul 12, 2024195.77196.10193.37193.43185.933,125,000
Jul 11, 2024193.58198.30193.17195.80188.214,568,600
Jul 10, 2024194.10195.32193.50193.58186.081,907,100
Jul 9, 2024195.18195.57193.89194.62187.081,713,600
Jul 8, 2024196.40197.19194.80194.97187.412,375,900
Jul 5, 2024196.53196.78195.28196.40188.793,458,800
Jul 3, 2024196.10197.91195.84196.06188.462,237,900
Jul 2, 2024196.56198.32195.99197.08189.444,672,400
Jul 1, 2024197.62197.83195.09195.50187.922,092,600
Jun 28, 2024195.41197.11195.01196.60188.986,618,100
Jun 27, 2024195.74196.30194.64195.53187.952,817,100
Jun 26, 2024193.00195.83192.11195.20187.642,702,600
Jun 25, 2024195.08196.09193.66194.10186.582,018,800
Jun 24, 2024195.62197.43194.91195.08187.521,662,700
Jun 21, 2024196.28196.75193.96194.48186.945,763,900
Jun 20, 2024196.87198.89195.00198.49190.802,174,300
Jun 18, 2024197.79197.79190.70196.53188.912,225,100
Jun 17, 2024196.39197.68195.33196.59188.971,785,800
Jun 14, 2024194.63197.23194.32197.13189.491,671,700
Jun 13, 2024194.85196.88194.60195.64188.061,797,300
Jun 12, 2024201.50201.50195.38195.73188.152,018,300
Jun 11, 2024198.45200.14197.47198.70191.001,670,300
Jun 10, 2024198.92199.87197.19198.50190.812,015,100
Jun 7, 2024 1.15 Dividend
Jun 7, 2024201.36201.79199.29199.36191.631,886,200
Jun 6, 2024200.98202.84200.63201.49192.581,424,300
Jun 5, 2024203.78204.79200.25200.49191.622,412,100
Jun 4, 2024201.83204.66201.46203.78194.772,120,000
Jun 3, 2024203.20204.22200.23201.75192.822,035,900
May 31, 2024205.16205.16202.48202.98194.005,076,000
May 30, 2024206.43207.30204.84204.90195.841,427,300
May 29, 2024207.99208.57205.69205.89196.782,119,000
May 28, 2024212.95213.75207.37208.50199.282,877,300
May 24, 2024212.97214.95212.76214.92205.411,135,300
May 23, 2024211.36212.75210.16212.07202.691,678,000
May 22, 2024208.87211.88208.31211.48202.121,333,000
May 21, 2024212.00212.35210.13210.35201.041,454,400
May 20, 2024213.14213.57211.17211.27201.921,241,000
May 17, 2024214.32214.82212.30213.14203.711,466,400
May 16, 2024208.26213.33208.04212.73203.321,246,100
May 15, 2024210.01211.41207.93208.26199.051,770,700
May 14, 2024209.13210.99207.00210.80201.471,702,000
May 13, 2024208.59211.51208.54209.92200.631,555,600
May 10, 2024213.53213.71207.85208.46199.241,838,700
May 9, 2024211.84213.72211.00213.61204.161,983,500
May 8, 2024208.10211.87206.74211.84202.471,708,200
May 7, 2024208.17208.90204.00208.34199.122,144,300
May 6, 2024208.56208.96205.99208.00198.801,722,600
May 3, 2024205.86207.92202.78207.65198.462,065,400
May 2, 2024209.37209.74206.85207.48198.301,922,600
May 1, 2024209.05210.51207.55208.07198.871,869,400
Apr 30, 2024209.11210.14207.69209.64200.371,394,400
Apr 29, 2024209.69213.14209.20209.62200.351,316,700
Apr 26, 2024211.92212.40209.64210.94201.611,353,100
Apr 25, 2024212.35216.52211.19212.54203.142,048,100
Apr 24, 2024215.63216.63209.07212.59203.192,636,900
Apr 23, 2024215.01217.45214.14216.77207.182,048,700
Apr 22, 2024213.30216.71212.88215.48205.951,743,300
Apr 19, 2024211.28214.50210.27213.04203.622,563,900
Apr 18, 2024210.15210.36207.77209.65200.381,256,400
Apr 17, 2024208.06209.13206.21208.42199.201,853,400
Apr 16, 2024207.35208.75206.15206.48197.351,151,700
Apr 15, 2024211.04212.10206.08206.23197.111,977,400
Apr 12, 2024212.40212.84209.29209.50200.231,582,600
Apr 11, 2024211.61213.87210.44212.77203.361,653,400
Apr 10, 2024210.41213.37209.63212.00202.622,127,000
Apr 9, 2024213.77214.48208.47209.78200.501,634,100
Apr 8, 2024211.04214.13210.17212.75203.342,006,100
Apr 5, 2024211.37213.26210.80211.08201.741,163,300
Apr 4, 2024213.17214.28211.92212.21202.822,182,700
Apr 3, 2024214.80215.62211.97212.03202.651,796,900

Related Tickers

ICE Intercontinental Exchange, Inc.
170.44
-0.61%
 
CBOE Cboe Global Markets, Inc.
224.48
-0.25%
 
NDAQ Nasdaq, Inc.
78.30
+2.97%
 
MCO Moody's Corporation
470.89
+0.45%
 
SPGI S&P Global Inc.
513.98
+0.63%
 
MSCI MSCI Inc.
575.96
+1.53%
 
FDS FactSet Research Systems Inc.
451.72
-1.16%
 
DNB Dun & Bradstreet Holdings, Inc.
8.99
+0.33%
 
MORN Morningstar, Inc.
301.88
+0.12%
 
TRU TransUnion
85.73
+2.23%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.