New Zealand markets open in 6 hours 47 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.71+0.23 (+0.11%)
As of 11:12AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024216.69216.69214.14215.71215.71336,418
22 Apr 2024213.30216.71212.88215.48215.481,743,300
19 Apr 2024211.28214.50210.27213.04213.042,563,900
18 Apr 2024210.15210.36207.77209.65209.651,256,400
17 Apr 2024208.06209.13206.21208.42208.421,853,400
16 Apr 2024207.35208.75206.15206.48206.481,151,700
15 Apr 2024211.04212.10206.08206.23206.231,977,400
12 Apr 2024212.40212.84209.29209.50209.501,582,600
11 Apr 2024211.61213.87210.44212.77212.771,653,400
10 Apr 2024210.41213.37209.63212.00212.002,127,000
09 Apr 2024213.77214.48208.47209.78209.781,634,100
08 Apr 2024211.04214.13210.17212.75212.752,006,100
05 Apr 2024211.37213.26210.80211.08211.081,163,300
04 Apr 2024213.17214.28211.92212.21212.212,182,700
03 Apr 2024214.80215.62211.97212.03212.031,796,900
02 Apr 2024212.04214.89211.38214.80214.801,983,100
01 Apr 2024215.33215.70211.93212.02212.021,036,600
28 Mar 2024215.89216.49212.98215.29215.291,755,400
27 Mar 2024213.37215.65212.53215.60215.601,817,700
26 Mar 2024214.71215.31211.89212.88212.881,375,000
25 Mar 2024215.14216.46214.40215.19215.19978,200
22 Mar 2024216.20216.43214.36214.50214.501,169,700
21 Mar 2024213.82216.29213.56216.09216.091,529,900
20 Mar 2024215.30216.45213.09213.62213.621,886,900
19 Mar 2024219.59219.59216.09216.36216.361,460,500
18 Mar 2024218.11219.75217.44218.89218.891,112,000
15 Mar 2024217.45220.19216.85217.50217.504,141,800
14 Mar 2024219.09219.78217.26219.41219.411,556,100
13 Mar 2024217.75219.47217.52219.36219.36936,900
12 Mar 2024216.92218.75216.31217.75217.751,388,600
11 Mar 2024213.00216.84213.00216.77216.771,129,700
08 Mar 2024213.95214.91212.80212.98212.981,274,300
07 Mar 2024219.88220.80213.48213.53213.531,812,600
07 Mar 20241.15 Dividend
06 Mar 2024219.82220.26216.63219.69218.541,139,500
05 Mar 2024221.00222.52219.19219.90218.75939,700
04 Mar 2024220.00221.62219.30221.35220.19955,300
01 Mar 2024220.25221.76217.91219.21218.061,775,900
29 Feb 2024222.09222.63219.18220.35219.202,302,500
28 Feb 2024219.99220.99219.35220.84219.681,084,800
27 Feb 2024219.06219.61217.16219.45218.301,593,000
26 Feb 2024217.22219.53217.03219.44218.291,827,700
23 Feb 2024218.82221.18217.08217.96216.822,050,900
22 Feb 2024213.88218.20213.15218.00216.861,844,100
21 Feb 2024211.49215.07211.16215.00213.871,681,800
20 Feb 2024212.47213.50210.15210.99209.891,273,800
16 Feb 2024212.07215.01211.28212.26211.151,441,300
15 Feb 2024214.40216.04209.90211.02209.921,828,500
14 Feb 2024210.50219.09209.46215.18214.053,413,600
13 Feb 2024207.40210.37205.42207.43206.342,502,000
12 Feb 2024205.47207.82205.06206.82205.741,412,700
09 Feb 2024204.66205.60203.61205.09204.021,712,100
08 Feb 2024205.99207.65203.49204.00202.931,890,700
07 Feb 2024203.79205.60203.04205.46204.381,534,700
06 Feb 2024204.82204.83202.40202.78201.721,313,200
05 Feb 2024205.91205.92203.81204.82203.751,422,900
02 Feb 2024207.29209.62205.69206.55205.471,583,700
01 Feb 2024204.71206.74202.80205.79204.711,616,800
31 Jan 2024206.29208.78204.44205.84204.762,786,200
30 Jan 2024204.43206.64204.22206.11205.031,453,100
29 Jan 2024206.89207.64203.43204.78203.712,393,100
26 Jan 2024206.64207.15205.06206.78205.701,691,400
25 Jan 2024204.81205.86202.91205.61204.532,012,200
24 Jan 2024204.43205.22203.42204.27203.201,636,100
23 Jan 2024200.50204.10200.17203.97202.901,573,000
22 Jan 2024202.21204.35202.20203.27202.211,324,500
19 Jan 2024203.72204.49201.00202.05200.991,604,600
18 Jan 2024202.23203.55200.46202.90201.841,947,700
17 Jan 2024198.89203.19198.40202.97201.912,571,600
16 Jan 2024197.61199.94196.81198.60197.562,588,200
12 Jan 2024198.00198.12195.91197.54196.511,810,600
11 Jan 2024198.00198.55195.54196.40195.372,151,700
10 Jan 2024197.75199.63196.84197.83196.792,115,500
09 Jan 2024198.98199.78196.89197.09196.061,963,900
08 Jan 2024198.84200.90197.47200.11199.062,474,600
05 Jan 2024203.47204.05198.90199.19198.152,340,500
04 Jan 2024202.90204.10201.01202.74201.682,564,100
03 Jan 2024206.22207.40200.85201.41200.362,813,900
02 Jan 2024212.74213.11207.77209.23208.131,794,500
29 Dec 2023211.02211.34208.84210.60209.501,502,000
28 Dec 2023210.75211.52210.24211.02209.921,099,000
27 Dec 2023209.10210.57208.78210.54209.441,530,000
27 Dec 20235.25 Dividend
26 Dec 2023214.53215.02213.80214.80208.451,327,200
22 Dec 2023214.13215.62212.61214.31207.981,224,900
21 Dec 2023210.62213.96210.41213.77207.451,027,100
20 Dec 2023213.33214.40210.34211.05204.811,850,100
19 Dec 2023211.65213.42210.05212.95206.661,879,300
18 Dec 2023208.12211.42208.02211.19204.951,696,300
15 Dec 2023207.95208.64205.89206.73200.624,737,300
14 Dec 2023211.50211.64205.18210.16203.953,369,300
13 Dec 2023214.13215.51211.56213.16206.862,804,600
12 Dec 2023215.30216.44213.38214.13207.801,614,100
11 Dec 2023212.42216.63211.96215.43209.061,584,700
08 Dec 2023210.65212.39210.45211.62205.372,493,400
07 Dec 2023212.95213.37209.58210.73204.502,857,900
07 Dec 20231.1 Dividend
06 Dec 2023218.50218.78212.33214.25206.851,760,500
05 Dec 2023218.33218.92216.33218.34210.801,225,300
04 Dec 2023219.15223.80219.15219.78212.191,385,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...