Home

CME Group (CME)

265.43
-0.41 (-0.15%)
NASDAQ · Last Trade: Oct 2nd, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CME Group (CME)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025270.19270.52264.10265.842,308,860265.84
9/30/2025272.84274.17269.50270.192,893,746270.19
9/29/2025271.27272.40269.63272.241,397,517272.24
9/26/2025270.81271.35268.37270.281,539,367270.28
9/25/2025265.61271.22264.74268.732,367,102268.73
9/24/2025262.16264.83260.77264.431,405,228264.43
9/23/2025261.10262.62259.31261.961,098,835261.96
9/22/2025260.75263.85259.17261.081,143,337261.08
9/19/2025261.64263.33259.36261.473,143,887261.47
9/18/2025262.00263.09259.32260.591,890,266260.59
9/17/2025260.95263.02260.35262.401,553,896262.40
9/16/2025258.43262.42257.88259.831,992,689259.83
9/15/2025262.23264.43258.31258.831,820,558258.83
9/12/2025261.89263.62260.31262.301,565,496262.30
9/11/2025260.74262.64259.57262.381,955,349262.38
9/10/2025261.00261.36258.79259.911,722,279259.91
9/09/2025260.97263.20260.46261.531,969,166261.53
9/08/2025261.61262.67258.51262.581,974,056261.33
9/05/2025265.70266.04260.58261.941,633,879260.69
9/04/2025269.58271.60266.95267.431,891,520266.16
9/03/2025265.40269.77264.15269.352,386,522268.07
9/02/2025266.88268.06262.55265.402,847,376264.14
8/29/2025266.77267.26265.54266.511,562,765265.24
8/28/2025269.55270.31265.90266.771,753,275265.50
8/27/2025271.26272.07269.56270.121,397,579268.83
8/26/2025270.37273.23269.40271.613,298,744270.32
8/25/2025269.58271.66268.54271.391,712,588270.10
8/22/2025274.14274.95268.66269.521,591,626268.24
8/21/2025275.00275.61273.04273.321,325,709272.02
8/20/2025272.99275.58271.52274.611,738,348273.30
8/19/2025270.41272.75269.50271.491,767,418270.20
8/18/2025274.20276.00270.15270.412,164,973269.12
8/15/2025274.70276.51273.37273.922,056,520272.62
8/14/2025276.11277.28273.92274.701,971,004273.39
8/13/2025275.00275.78271.81273.922,384,253272.62
8/12/2025286.00286.06274.53275.882,808,240274.57
8/11/2025280.95288.28280.94285.751,567,505284.39
8/08/2025281.97284.30280.00282.211,488,495280.87
8/07/2025281.40283.55278.55280.951,675,991279.61
8/06/2025283.80283.98279.10281.351,689,095280.01
8/05/2025287.21287.59284.43284.611,572,045283.25
8/04/2025280.76287.27280.52287.101,726,489285.73
8/01/2025280.79282.06279.14280.763,011,142279.42
7/31/2025276.97280.85276.06278.281,961,552276.95
7/30/2025274.82278.30273.57277.741,410,963276.42
7/29/2025274.64278.14274.02274.602,147,381273.29
7/28/2025278.70279.68273.86274.122,233,366272.81
7/25/2025277.91281.80277.03279.551,834,742278.22
7/24/2025276.46279.01273.03277.182,720,652275.86
7/23/2025274.22280.39273.31276.482,665,711275.16
7/22/2025275.00275.68273.25274.642,722,603273.33
7/21/2025273.54276.99272.00275.001,998,833273.69
7/18/2025277.92278.46274.30274.702,197,283273.39
7/17/2025276.87279.74276.44277.822,018,943276.50
7/16/2025275.00279.34273.71277.532,452,212276.21
7/15/2025274.10275.48272.25275.001,962,092273.69
7/14/2025276.44278.33275.71277.061,470,392275.74
7/11/2025276.12276.98274.23275.081,531,719273.77
7/10/2025275.64277.90274.71275.191,602,140273.88
7/09/2025275.00275.75271.56275.642,841,969274.33
7/08/2025280.55281.93274.57275.633,437,365274.32
7/07/2025277.24282.57274.99282.552,252,332281.20
7/03/2025275.83276.91273.49276.911,234,018275.59