CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
317.36
+0.26 (0.08%)
Mar 9, 2026, 2:25 PM EDT - Market open
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 317.33 | 320.86 | 314.57 | 319.22 | - | 0.67% | 991,629 |
| Mar 6, 2026 | 315.90 | 320.29 | 314.16 | 317.10 | 317.10 | 0.09% | 1,838,781 |
| Mar 5, 2026 | 318.18 | 320.60 | 314.96 | 316.81 | 316.81 | -1.00% | 2,182,367 |
| Mar 4, 2026 | 319.82 | 322.15 | 317.81 | 320.00 | 320.00 | -1.58% | 2,293,196 |
| Mar 3, 2026 | 327.55 | 329.16 | 324.04 | 325.13 | 325.13 | -0.41% | 2,528,216 |
| Mar 2, 2026 | 322.07 | 327.79 | 321.70 | 326.46 | 326.46 | 2.18% | 2,456,621 |
| Feb 27, 2026 | 319.39 | 321.81 | 316.64 | 319.50 | 319.50 | 0.96% | 2,769,741 |
| Feb 26, 2026 | 310.39 | 316.79 | 309.00 | 316.45 | 316.45 | 2.96% | 2,455,751 |
| Feb 25, 2026 | 317.65 | 322.57 | 306.34 | 307.36 | 307.36 | -3.66% | 3,891,496 |
| Feb 24, 2026 | 313.44 | 319.24 | 313.28 | 319.03 | 319.03 | 1.60% | 2,393,894 |
| Feb 23, 2026 | 309.27 | 314.19 | 308.87 | 314.00 | 314.00 | 1.92% | 3,113,525 |
| Feb 20, 2026 | 303.70 | 308.32 | 302.64 | 308.09 | 308.09 | 1.38% | 2,738,611 |
| Feb 19, 2026 | 302.53 | 304.09 | 300.62 | 303.91 | 303.91 | 0.45% | 1,382,734 |
| Feb 18, 2026 | 303.24 | 304.94 | 299.48 | 302.55 | 302.55 | -0.22% | 2,023,586 |
| Feb 17, 2026 | 305.26 | 308.20 | 302.10 | 303.23 | 303.23 | 0.05% | 2,106,819 |
| Feb 13, 2026 | 303.76 | 305.42 | 302.03 | 303.07 | 303.07 | 0.47% | 2,194,851 |
| Feb 12, 2026 | 300.72 | 307.39 | 295.27 | 301.64 | 301.64 | -0.28% | 2,455,408 |
| Feb 11, 2026 | 306.56 | 308.18 | 301.78 | 302.48 | 302.48 | -1.40% | 2,532,405 |
| Feb 10, 2026 | 306.53 | 309.35 | 302.55 | 306.76 | 306.76 | -0.16% | 2,262,152 |
| Feb 9, 2026 | 302.27 | 307.84 | 301.68 | 307.24 | 307.24 | 1.64% | 2,343,986 |
| Feb 6, 2026 | 299.46 | 302.79 | 297.66 | 302.27 | 302.27 | 1.64% | 2,923,620 |
| Feb 5, 2026 | 297.00 | 302.20 | 294.63 | 297.38 | 297.38 | 0.94% | 2,495,965 |
| Feb 4, 2026 | 292.41 | 296.76 | 286.53 | 294.62 | 294.62 | 0.53% | 3,176,211 |
| Feb 3, 2026 | 290.49 | 296.16 | 287.43 | 293.07 | 293.07 | 0.79% | 3,962,626 |
| Feb 2, 2026 | 289.47 | 293.78 | 288.29 | 290.77 | 290.77 | 0.59% | 2,019,077 |
| Jan 30, 2026 | 289.80 | 290.69 | 286.29 | 289.06 | 289.06 | -0.27% | 1,448,265 |
| Jan 29, 2026 | 286.86 | 291.76 | 286.55 | 289.83 | 289.83 | 1.32% | 1,911,638 |
| Jan 28, 2026 | 283.97 | 286.76 | 282.72 | 286.05 | 286.05 | 0.55% | 1,486,156 |
| Jan 27, 2026 | 283.77 | 284.90 | 282.10 | 284.48 | 284.48 | 0.15% | 1,552,723 |
| Jan 26, 2026 | 282.72 | 285.93 | 282.52 | 284.05 | 284.05 | 0.47% | 1,718,733 |
| Jan 23, 2026 | 281.46 | 283.74 | 279.77 | 282.74 | 282.74 | 0.48% | 1,704,461 |
| Jan 22, 2026 | 279.05 | 282.76 | 278.14 | 281.39 | 281.39 | 0.83% | 1,866,295 |
| Jan 21, 2026 | 280.19 | 281.36 | 276.59 | 279.07 | 279.07 | -0.30% | 2,142,472 |
| Jan 20, 2026 | 280.01 | 283.20 | 278.12 | 279.91 | 279.91 | 0.15% | 2,488,972 |
| Jan 16, 2026 | 272.54 | 280.19 | 270.87 | 279.50 | 279.50 | 2.53% | 2,410,051 |
| Jan 15, 2026 | 274.39 | 276.45 | 271.91 | 272.59 | 272.59 | -0.96% | 1,673,735 |
| Jan 14, 2026 | 270.26 | 275.36 | 270.02 | 275.23 | 275.23 | 2.53% | 1,758,913 |
| Jan 13, 2026 | 265.09 | 268.75 | 262.79 | 268.45 | 268.45 | 1.31% | 3,106,812 |
| Jan 12, 2026 | 262.60 | 268.00 | 262.60 | 264.98 | 264.98 | 0.96% | 3,129,663 |
| Jan 9, 2026 | 266.78 | 267.36 | 262.19 | 262.45 | 262.45 | -1.57% | 1,853,452 |
| Jan 8, 2026 | 266.71 | 269.77 | 265.85 | 266.64 | 266.64 | -0.08% | 1,526,778 |
| Jan 7, 2026 | 268.70 | 272.28 | 263.50 | 266.85 | 266.85 | -0.86% | 2,895,293 |
| Jan 6, 2026 | 273.41 | 275.00 | 264.54 | 269.15 | 269.15 | -2.15% | 2,909,635 |
| Jan 5, 2026 | 267.77 | 275.50 | 267.67 | 275.06 | 275.06 | 1.99% | 1,375,610 |
| Jan 2, 2026 | 272.25 | 272.54 | 268.17 | 269.68 | 269.68 | -1.25% | 1,228,547 |
| Dec 31, 2025 | 275.70 | 276.02 | 272.89 | 273.08 | 273.08 | -1.00% | 958,687 |
| Dec 30, 2025 | 278.22 | 278.58 | 275.69 | 275.83 | 275.83 | -0.93% | 1,345,500 |
| Dec 29, 2025 | 277.43 | 278.55 | 276.62 | 278.42 | 278.42 | 0.61% | 951,065 |
| Dec 26, 2025 | 276.56 | 277.64 | 276.00 | 276.73 | 276.73 | 0.13% | 545,913 |
| Dec 24, 2025 | 274.99 | 277.00 | 274.99 | 276.38 | 276.38 | 0.31% | 579,976 |
| Dec 23, 2025 | 272.53 | 275.81 | 271.01 | 275.53 | 275.53 | 0.85% | 766,141 |
| Dec 22, 2025 | 268.50 | 273.28 | 267.95 | 273.20 | 273.20 | 1.53% | 1,240,305 |
| Dec 19, 2025 | 265.36 | 270.44 | 265.17 | 269.09 | 269.09 | 1.15% | 4,349,909 |
| Dec 18, 2025 | 272.98 | 274.28 | 265.41 | 266.03 | 266.03 | -2.82% | 2,110,566 |
| Dec 17, 2025 | 273.35 | 276.51 | 272.14 | 273.74 | 273.74 | 0.29% | 1,409,668 |
| Dec 16, 2025 | 271.86 | 273.44 | 269.61 | 272.95 | 272.95 | 0.28% | 1,839,390 |
| Dec 15, 2025 | 272.97 | 276.52 | 268.86 | 272.18 | 272.18 | -0.50% | 3,094,330 |
| Dec 12, 2025 | 272.00 | 273.77 | 271.20 | 273.55 | 273.55 | 0.42% | 1,444,193 |
| Dec 11, 2025 | 267.34 | 272.56 | 267.25 | 272.41 | 271.16 | 2.28% | 1,784,637 |
| Dec 10, 2025 | 269.23 | 271.30 | 265.25 | 266.33 | 265.11 | -1.40% | 2,242,896 |
| Dec 9, 2025 | 270.83 | 273.34 | 268.82 | 270.12 | 268.88 | -0.11% | 1,255,686 |
| Dec 8, 2025 | 270.50 | 271.47 | 268.50 | 270.42 | 269.18 | -0.17% | 1,565,852 |
| Dec 5, 2025 | 273.35 | 273.87 | 270.10 | 270.87 | 269.63 | -0.85% | 1,968,686 |
| Dec 4, 2025 | 275.97 | 276.25 | 271.62 | 273.19 | 271.94 | -0.42% | 2,413,080 |
| Dec 3, 2025 | 276.05 | 279.81 | 273.12 | 274.34 | 273.08 | -1.14% | 1,847,526 |
| Dec 2, 2025 | 278.89 | 280.53 | 274.99 | 277.49 | 276.22 | -0.54% | 1,871,586 |
| Dec 1, 2025 | 281.78 | 282.99 | 278.13 | 278.99 | 277.71 | -0.88% | 1,701,227 |
| Nov 28, 2025 | 280.89 | 283.06 | 280.66 | 281.46 | 280.17 | 0.21% | 884,477 |
| Nov 26, 2025 | 278.01 | 281.97 | 277.14 | 280.87 | 279.58 | 1.40% | 1,439,729 |
| Nov 25, 2025 | 273.01 | 277.64 | 273.01 | 276.98 | 275.71 | 0.47% | 1,514,527 |
| Nov 24, 2025 | 273.39 | 276.13 | 271.04 | 275.68 | 274.41 | 0.95% | 3,560,896 |
| Nov 21, 2025 | 277.02 | 277.52 | 272.06 | 273.09 | 271.84 | -0.77% | 2,248,487 |
| Nov 20, 2025 | 272.31 | 276.19 | 271.16 | 275.22 | 273.95 | 1.00% | 2,038,156 |
| Nov 19, 2025 | 277.92 | 279.95 | 269.47 | 272.49 | 271.24 | -2.43% | 3,543,238 |
| Nov 18, 2025 | 278.55 | 282.34 | 277.07 | 279.28 | 278.00 | 0.05% | 1,749,722 |
| Nov 17, 2025 | 285.48 | 286.33 | 278.10 | 279.13 | 277.85 | -2.07% | 2,199,605 |
| Nov 14, 2025 | 285.00 | 285.85 | 281.44 | 285.04 | 283.73 | 0.53% | 3,339,678 |
| Nov 13, 2025 | 281.55 | 287.74 | 280.65 | 283.54 | 282.24 | 1.42% | 2,777,725 |
| Nov 12, 2025 | 278.17 | 281.42 | 278.17 | 279.58 | 278.30 | 0.27% | 1,100,162 |
| Nov 11, 2025 | 279.25 | 280.20 | 276.54 | 278.84 | 277.56 | 0.56% | 1,235,718 |
| Nov 10, 2025 | 274.70 | 277.50 | 270.62 | 277.28 | 276.01 | 0.28% | 1,429,059 |
| Nov 7, 2025 | 273.87 | 279.02 | 272.01 | 276.50 | 275.23 | 1.87% | 2,158,757 |
| Nov 6, 2025 | 267.44 | 272.20 | 266.07 | 271.42 | 270.17 | 1.28% | 1,847,436 |
| Nov 5, 2025 | 266.59 | 271.10 | 266.52 | 268.00 | 266.77 | 0.06% | 2,379,829 |
| Nov 4, 2025 | 267.34 | 268.48 | 264.16 | 267.85 | 266.62 | 1.40% | 1,539,228 |
| Nov 3, 2025 | 265.40 | 266.00 | 261.42 | 264.16 | 262.95 | -0.50% | 1,471,847 |
| Oct 31, 2025 | 262.89 | 266.49 | 262.29 | 265.49 | 264.27 | 0.99% | 1,644,506 |
| Oct 30, 2025 | 263.92 | 265.85 | 262.35 | 262.89 | 261.68 | 0.52% | 1,568,721 |
| Oct 29, 2025 | 264.89 | 264.89 | 257.17 | 261.53 | 260.33 | -1.80% | 2,926,233 |
| Oct 28, 2025 | 271.52 | 273.39 | 265.95 | 266.33 | 265.11 | -1.76% | 1,860,345 |
| Oct 27, 2025 | 269.00 | 272.10 | 267.80 | 271.09 | 269.85 | 0.58% | 1,541,058 |
| Oct 24, 2025 | 267.77 | 270.40 | 267.37 | 269.54 | 268.30 | 0.24% | 1,273,732 |
| Oct 23, 2025 | 272.79 | 272.79 | 268.43 | 268.90 | 267.67 | 0.41% | 1,578,568 |
| Oct 22, 2025 | 263.68 | 273.34 | 262.34 | 267.81 | 266.58 | -0.30% | 2,070,083 |
| Oct 21, 2025 | 268.75 | 269.86 | 267.22 | 268.61 | 267.38 | 0.37% | 1,779,922 |
| Oct 20, 2025 | 267.50 | 268.27 | 264.78 | 267.62 | 266.39 | -0.12% | 1,556,756 |
| Oct 17, 2025 | 263.50 | 268.64 | 262.06 | 267.94 | 266.71 | 2.07% | 1,881,247 |
| Oct 16, 2025 | 268.91 | 269.55 | 261.80 | 262.51 | 261.31 | -2.10% | 1,419,147 |
| Oct 15, 2025 | 266.69 | 270.73 | 265.10 | 268.15 | 266.92 | 0.36% | 1,758,394 |
| Oct 14, 2025 | 273.54 | 275.37 | 266.53 | 267.18 | 265.95 | -1.51% | 1,870,366 |