Home

CME Group (CME)

256.69
-11.67 (-4.35%)
NASDAQ · Last Trade: Apr 5th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CME Group (CME)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025269.45273.42255.24256.695,819,161256.69
4/03/2025264.80271.22263.48268.364,241,545268.36
4/02/2025263.65265.56261.07262.542,064,816262.54
4/01/2025263.98264.66261.98262.241,972,750262.24
3/31/2025262.71265.78261.74265.292,414,835265.29
3/28/2025262.56263.83261.75262.221,736,198262.22
3/27/2025263.27264.31261.57261.851,892,914261.85
3/26/2025262.61263.36261.01262.721,909,777262.72
3/25/2025261.92263.43259.89262.062,584,340262.06
3/24/2025263.23263.80260.81262.942,131,575262.94
3/21/2025266.48267.78263.02263.357,238,787263.35
3/20/2025265.00267.58264.45266.541,990,458266.54
3/19/2025265.06267.91264.01265.472,878,109265.47
3/18/2025263.71266.63262.96266.552,770,305266.55
3/17/2025261.09264.41258.64263.582,453,573263.58
3/14/2025259.70260.02256.16258.681,935,749258.68
3/13/2025256.26261.08254.96259.843,286,117259.84
3/12/2025258.43258.88251.50256.724,086,325256.72
3/11/2025262.61263.65257.24260.434,312,634260.43
3/10/2025254.82262.51254.30262.284,407,305262.28
3/07/2025252.78256.50250.51254.572,698,455254.57
3/06/2025253.73254.34249.51254.042,262,230252.79
3/05/2025251.98257.11251.88254.482,363,977253.23
3/04/2025257.96258.78251.33251.982,301,190250.74
3/03/2025253.90257.78253.78256.882,640,331255.62
2/28/2025251.60254.40249.66253.772,157,510252.52
2/27/2025248.12251.90247.08249.851,461,127248.62
2/26/2025250.82250.92247.24247.991,941,627246.77
2/25/2025248.86251.80247.74250.822,131,733249.59
2/24/2025249.85250.37247.45247.751,205,447246.53
2/21/2025248.32249.23246.91248.871,769,922247.65
2/20/2025249.63249.73246.69248.321,248,666247.10
2/19/2025248.12251.32247.41250.751,171,265249.52
2/18/2025245.82248.09244.43247.851,316,706246.63
2/14/2025248.73250.31245.20245.481,444,263244.27
2/13/2025250.44251.71248.73250.111,683,241248.88
2/12/2025245.86253.53245.24248.962,574,983247.74
2/11/2025241.54242.60239.70241.741,358,998240.55
2/10/2025244.38245.24241.16241.811,717,201240.62
2/07/2025244.29246.74243.67244.831,096,102243.63
2/06/2025243.00244.96242.20244.411,446,584243.21
2/05/2025243.33243.33241.06241.641,421,622240.45
2/04/2025240.10242.86238.12242.532,055,851241.34
2/03/2025239.80241.56238.14240.652,536,737239.47
1/31/2025235.28237.09233.66236.521,981,750235.36
1/30/2025233.74239.35233.12235.921,586,494234.76
1/29/2025233.19234.23232.32232.501,640,434231.36
1/28/2025235.46236.47233.65234.391,468,879233.24
1/27/2025235.86237.89234.54236.951,940,962235.78
1/24/2025233.82236.17233.48234.681,644,700233.53
1/23/2025232.53234.39230.96233.382,398,290232.23
1/22/2025232.08232.73230.80232.531,684,714231.39
1/21/2025232.89234.28230.19232.252,041,376231.11
1/17/2025233.28235.75232.10232.711,908,710231.56
1/16/2025228.23232.47227.89232.311,572,635231.17
1/15/2025232.17233.04225.47227.882,703,618226.76
1/14/2025228.44231.94228.35231.731,427,825230.59
1/13/2025228.75230.55228.26229.451,650,044228.32
1/10/2025228.93229.89226.92229.202,739,767228.07
1/08/2025227.62229.41226.28229.302,054,482228.17
1/07/2025226.67228.05224.62227.012,121,003225.89
1/06/2025229.35231.01225.43225.822,297,568224.71