Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
284.53
+2.59 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
284.54
+0.01 (0.00%)
After-hours: Apr 28, 2026, 6:43 PM EDT

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026286.29287.00283.21284.53284.530.92%1,802,897
Apr 27, 2026286.50286.50281.36281.94281.94-1.09%2,009,723
Apr 24, 2026284.09286.36279.85285.06285.06-0.14%2,347,568
Apr 23, 2026285.11286.60280.08285.47285.47-0.08%2,655,162
Apr 22, 2026275.06286.97274.60285.71285.710.46%3,394,164
Apr 21, 2026288.46289.00283.05284.40284.40-1.06%2,714,477
Apr 20, 2026288.22289.99286.57287.45287.45-0.07%2,071,097
Apr 17, 2026293.57294.08284.48287.65287.65-2.89%3,976,195
Apr 16, 2026296.18298.25295.26296.22296.22-0.23%1,900,776
Apr 15, 2026296.89298.88294.94296.90296.90-0.04%1,828,723
Apr 14, 2026298.19299.96295.84297.03297.03-1.18%2,279,966
Apr 13, 2026297.12300.74295.83300.59300.591.79%1,612,003
Apr 10, 2026300.86300.86294.01295.30295.30-1.21%3,025,685
Apr 9, 2026302.96303.68297.64298.93298.93-1.28%4,031,679
Apr 8, 2026299.36304.86298.66302.81302.81-2.50%3,168,262
Apr 7, 2026308.23312.68307.26310.58310.580.65%1,519,284
Apr 6, 2026305.64310.23304.19308.57308.571.13%1,471,702
Apr 2, 2026300.40305.90297.82305.11305.112.75%1,741,616
Apr 1, 2026295.74297.20293.50296.94296.940.54%1,938,916
Mar 31, 2026298.61300.00292.62295.35295.35-0.75%2,357,365
Mar 30, 2026297.25298.42293.87297.58297.581.29%1,315,257
Mar 27, 2026297.58299.12293.30293.78293.78-1.28%1,579,941
Mar 26, 2026297.55300.85294.08297.58297.581.24%2,084,236
Mar 25, 2026300.95302.26292.95293.93293.93-2.89%2,740,163
Mar 24, 2026303.96307.34302.00302.68302.68-1.27%1,754,836
Mar 23, 2026305.00307.98304.52306.56306.56-0.25%1,963,608
Mar 20, 2026310.31311.87304.50307.32307.32-1.09%3,942,833
Mar 19, 2026310.94313.19307.77310.71310.710.59%2,003,681
Mar 18, 2026311.95314.17308.43308.90308.90-1.41%1,583,342
Mar 17, 2026313.37316.75312.09313.33313.33-0.16%1,374,764
Mar 16, 2026309.26314.30308.97313.83313.830.78%1,936,884
Mar 13, 2026312.08314.39310.87311.40311.400.07%2,253,394
Mar 12, 2026308.24312.51305.07311.19311.192.59%2,449,632
Mar 11, 2026304.56305.66302.09303.33303.33-0.98%2,072,407
Mar 10, 2026309.26310.20300.81306.34306.34-4.00%2,715,688
Mar 9, 2026317.33320.86314.57319.09311.640.63%3,573,343
Mar 6, 2026315.90320.29314.16317.10309.700.09%1,846,343
Mar 5, 2026318.18320.60314.96316.81309.41-1.00%2,195,651
Mar 4, 2026319.82322.15317.81320.00312.53-1.58%2,559,674
Mar 3, 2026327.55329.16324.04325.13317.54-0.41%2,545,074
Mar 2, 2026322.07327.79321.70326.46318.842.18%2,459,677
Feb 27, 2026319.39321.81316.64319.50312.040.96%2,806,024
Feb 26, 2026310.39316.79309.00316.45309.062.96%2,477,660
Feb 25, 2026317.65322.57306.34307.36300.18-3.66%3,904,000
Feb 24, 2026313.44319.24313.28319.03311.581.60%2,395,310
Feb 23, 2026309.27314.19308.87314.00306.671.92%3,117,915
Feb 20, 2026303.70308.32302.64308.09300.901.38%2,754,365
Feb 19, 2026302.53304.09300.62303.91296.810.45%1,400,811
Feb 18, 2026303.24304.94299.48302.55295.49-0.22%2,046,335
Feb 17, 2026305.26308.20302.10303.23296.150.05%2,127,523
Feb 13, 2026303.76305.42302.03303.07295.990.47%2,206,228
Feb 12, 2026300.72307.39295.27301.64294.60-0.28%2,467,152
Feb 11, 2026306.56308.18301.78302.48295.42-1.40%2,532,926
Feb 10, 2026306.53309.35302.55306.76299.60-0.16%2,262,510
Feb 9, 2026302.27307.84301.68307.24300.071.64%2,350,616
Feb 6, 2026299.46302.79297.66302.27295.211.64%2,927,444
Feb 5, 2026297.00302.20294.63297.38290.440.94%2,497,614
Feb 4, 2026292.41296.76286.53294.62287.740.53%3,183,278
Feb 3, 2026290.49296.16287.43293.07286.230.79%3,977,043
Feb 2, 2026289.47293.78288.29290.77283.980.59%2,022,632
Jan 30, 2026289.80290.69286.29289.06282.31-0.27%1,448,306
Jan 29, 2026286.86291.76286.55289.83283.061.32%1,940,319
Jan 28, 2026283.97286.76282.72286.05279.370.55%1,487,097
Jan 27, 2026283.77284.90282.10284.48277.840.15%1,553,577
Jan 26, 2026282.72285.93282.52284.05277.420.47%1,751,431
Jan 23, 2026281.46283.74279.77282.74276.130.48%1,725,993
Jan 22, 2026279.05282.76278.14281.39274.820.83%1,941,519
Jan 21, 2026280.19281.36276.59279.07272.55-0.30%2,204,949
Jan 20, 2026280.01283.20278.12279.91273.370.15%2,490,195
Jan 16, 2026272.54280.19270.87279.50272.972.53%2,410,060
Jan 15, 2026274.39276.45271.91272.59266.23-0.96%1,673,735
Jan 14, 2026270.26275.36270.02275.23268.802.53%1,758,913
Jan 13, 2026265.09268.75262.79268.45262.181.31%3,106,812
Jan 12, 2026262.60268.00262.60264.98258.790.96%3,129,663
Jan 9, 2026266.78267.36262.19262.45256.32-1.57%1,853,452
Jan 8, 2026266.71269.77265.85266.64260.41-0.08%1,526,778
Jan 7, 2026268.70272.28263.50266.85260.61-0.86%2,895,293
Jan 6, 2026273.41275.00264.54269.15262.87-2.15%2,909,635
Jan 5, 2026267.77275.50267.67275.06268.641.99%1,375,610
Jan 2, 2026272.25272.54268.17269.68263.38-1.25%1,228,547
Dec 31, 2025275.70276.02272.89273.08266.70-1.00%958,687
Dec 30, 2025278.22278.58275.69275.83269.39-0.93%1,345,500
Dec 29, 2025277.43278.55276.62278.42271.920.61%951,065
Dec 26, 2025276.56277.64276.00276.73270.270.13%545,913
Dec 24, 2025274.99277.00274.99276.38269.930.31%579,976
Dec 23, 2025272.53275.81271.01275.53269.100.85%766,141
Dec 22, 2025268.50273.28267.95273.20266.821.53%1,240,305
Dec 19, 2025265.36270.44265.17269.09262.811.15%4,349,909
Dec 18, 2025272.98274.28265.41266.03259.82-2.82%2,110,566
Dec 17, 2025273.35276.51272.14273.74267.350.29%1,409,668
Dec 16, 2025271.86273.44269.61272.95266.580.28%1,839,390
Dec 15, 2025272.97276.52268.86272.18265.83-0.50%3,094,330
Dec 12, 2025272.00273.77271.20273.55267.160.42%1,444,193
Dec 11, 2025267.34272.56267.25272.41264.822.28%1,784,637
Dec 10, 2025269.23271.30265.25266.33258.92-1.40%2,242,896
Dec 9, 2025270.83273.34268.82270.12262.60-0.11%1,255,686
Dec 8, 2025270.50271.47268.50270.42262.89-0.17%1,565,852
Dec 5, 2025273.35273.87270.10270.87263.33-0.85%1,968,686
Dec 4, 2025275.97276.25271.62273.19265.59-0.42%2,413,080
Dec 3, 2025276.05279.81273.12274.34266.71-1.14%1,847,526