CME Group (CME)

273.08
-2.75 (-1.00%)
NASDAQ · Last Trade: Dec 31st, 9:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CME Group (CME)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025275.70276.02272.89273.08958,683273.08
12/30/2025278.21278.58275.69275.831,345,499275.83
12/29/2025277.43278.55276.62278.42951,040278.42
12/26/2025276.55277.63276.00276.73545,914276.73
12/24/2025274.99277.00274.99276.38579,977276.38
12/23/2025272.53275.81271.01275.53766,100275.53
12/22/2025268.50273.28267.95273.201,240,300273.20
12/19/2025265.36270.44265.17269.094,349,912269.09
12/18/2025272.98274.28265.41266.032,110,015266.03
12/17/2025273.35276.50272.14273.741,409,657273.74
12/16/2025271.86273.44269.61272.951,839,390272.95
12/15/2025272.97276.52268.86272.183,094,317272.18
12/12/2025272.00273.77271.20273.551,444,194273.55
12/11/2025267.34272.56267.25272.401,788,777271.15
12/10/2025269.23271.30265.25266.332,242,350265.11
12/09/2025270.83273.34268.82270.121,255,656268.88
12/08/2025270.50271.47268.50270.421,565,854269.18
12/05/2025273.35273.87270.10270.871,968,687269.63
12/04/2025275.96276.25271.62273.192,413,070271.94
12/03/2025276.05279.81273.12274.341,842,456273.08
12/02/2025278.89280.53274.99277.491,871,056276.22
12/01/2025281.77282.99278.13279.041,721,104277.76
11/28/2025280.89283.06280.66281.46884,480280.17
11/26/2025278.01281.97277.13280.871,439,730279.58
11/25/2025273.01277.64273.00276.981,514,472275.71
11/24/2025273.39276.13271.04275.683,522,912274.42
11/21/2025277.02277.52272.06273.092,248,489271.84
11/20/2025272.31276.19271.16275.212,037,977273.95
11/19/2025277.92279.95269.47272.493,543,211271.24
11/18/2025278.55282.34277.07279.281,749,701278.00
11/17/2025285.48286.33278.10279.132,199,538277.85
11/14/2025285.00285.85281.44285.043,339,679283.73
11/13/2025281.55287.74280.65283.542,777,673282.24
11/12/2025278.17281.42278.17279.581,100,159278.30
11/11/2025279.25280.20276.54278.841,235,700277.56
11/10/2025274.70277.50270.62277.281,451,510276.01
11/07/2025273.87279.02272.01276.502,158,759275.23
11/06/2025267.44272.20266.06271.421,847,379270.18
11/05/2025266.59271.10266.52268.002,379,814266.77
11/04/2025267.34268.48264.16267.851,538,335266.62
11/03/2025265.39266.00261.42264.161,471,849262.95
10/31/2025262.89266.49262.29265.491,644,507264.27
10/30/2025263.92265.85262.35262.891,568,559261.68
10/29/2025264.89264.89257.17261.532,926,087260.33
10/28/2025271.52273.39265.95266.331,860,307265.11
10/27/2025269.00272.10267.80271.091,541,060269.85
10/24/2025267.77270.40267.37269.541,273,734268.30
10/23/2025272.79272.79268.43268.901,578,550267.67
10/22/2025263.68273.34262.34267.812,070,079266.58
10/21/2025268.75269.86267.22268.611,779,703267.38
10/20/2025267.50268.27264.78267.621,556,758266.39
10/17/2025263.50268.64262.06267.941,881,249266.71
10/16/2025268.91269.55261.80262.511,419,117261.31
10/15/2025266.69270.73265.10268.151,758,381266.92
10/14/2025273.54275.37266.53267.181,870,360265.95
10/13/2025268.29271.82267.67271.281,684,270270.04
10/10/2025268.68274.00266.39271.452,146,054270.20
10/09/2025266.18268.89263.46268.842,041,067267.61
10/08/2025263.58267.23258.25264.942,347,544263.72
10/07/2025263.96264.75261.45263.601,628,705262.39
10/06/2025264.12264.22258.19262.052,190,573260.85
10/03/2025265.42266.41264.46264.671,715,138263.46
10/02/2025264.54266.03262.26265.431,646,327264.21
10/01/2025270.19270.52264.10265.842,308,860264.62