5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+21.43%
YEAR-TO-DATE PERFORMANCE
+24.45%
1 YEAR PERFORMANCE
+42.38%
CME Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $286.34 | $289.00 (0.93%) | $290.10 | $285.57 | 4.72 M | $103.93 B |
| 05/29/2025 | $284.97 | $285.87 (0.32%) | $287.10 | $284.24 | 1.49 M | $102.80 B |
| 05/28/2025 | $284.58 | $285.98 (0.49%) | $287.05 | $284.00 | 2.30 M | $102.84 B |
| 05/27/2025 | $283.76 | $284.36 (0.21%) | $284.91 | $281.38 | 1.79 M | $102.26 B |
| 05/23/2025 | $281.80 | $284.07 (0.81%) | $285.87 | $280.39 | 2.32 M | $102.16 B |
| 05/22/2025 | $281.93 | $282.00 (0.02%) | $284.04 | $280.38 | 1.78 M | $101.41 B |
| 05/21/2025 | $277.21 | $281.74 (1.63%) | $282.20 | $276.81 | 2.22 M | $101.32 B |
| 05/20/2025 | $278.27 | $277.87 (-0.14%) | $278.42 | $275.82 | 1.39 M | $99.93 B |
| 05/19/2025 | $277.11 | $277.94 (0.3%) | $279.87 | $276.37 | 1.62 M | $99.95 B |
| 05/16/2025 | $273.74 | $276.29 (0.93%) | $276.56 | $273.44 | 1.52 M | $99.36 B |
| 05/15/2025 | $268.38 | $274.00 (2.09%) | $274.24 | $266.86 | 2.23 M | $98.53 B |
| 05/14/2025 | $268.76 | $266.28 (-0.92%) | $269.27 | $265.72 | 2.48 M | $95.76 B |
| 05/13/2025 | $270.01 | $268.34 (-0.62%) | $272.41 | $268.18 | 3.20 M | $96.50 B |
| 05/12/2025 | $280.46 | $270.47 (-3.56%) | $280.85 | $267.06 | 4.91 M | $97.26 B |
| 05/09/2025 | $282.44 | $284.35 (0.68%) | $284.66 | $281.96 | 953.43 K | $102.26 B |
| 05/08/2025 | $283.70 | $281.99 (-0.6%) | $285.11 | $281.66 | 1.62 M | $101.41 B |
| 05/07/2025 | $282.42 | $284.82 (0.85%) | $286.48 | $281.86 | 1.41 M | $102.42 B |
| 05/06/2025 | $282.05 | $282.98 (0.33%) | $285.94 | $281.00 | 1.89 M | $101.76 B |
| 05/05/2025 | $279.86 | $282.56 (0.96%) | $283.11 | $278.64 | 1.51 M | $101.61 B |
| 05/02/2025 | $278.25 | $280.45 (0.79%) | $282.10 | $277.75 | 2.25 M | $100.85 B |
| 05/01/2025 | $275.27 | $277.11 (0.67%) | $278.35 | $273.91 | 2.05 M | $99.65 B |
| 04/30/2025 | $271.98 | $277.08 (1.88%) | $278.15 | $270.24 | 2.12 M | $99.64 B |
| 04/29/2025 | $268.24 | $272.36 (1.54%) | $272.89 | $267.39 | 1.77 M | $97.94 B |
| 04/28/2025 | $266.83 | $267.92 (0.41%) | $268.92 | $265.75 | 1.78 M | $96.35 B |
| 04/25/2025 | $263.02 | $266.30 (1.25%) | $266.46 | $261.30 | 1.71 M | $95.76 B |
| 04/24/2025 | $261.48 | $263.27 (0.68%) | $266.34 | $258.63 | 2.63 M | $94.68 B |
| 04/23/2025 | $256.65 | $261.48 (1.88%) | $262.01 | $251.90 | 3.48 M | $94.03 B |
| 04/22/2025 | $261.90 | $265.56 (1.4%) | $265.90 | $260.78 | 2.74 M | $95.50 B |
| 04/21/2025 | $263.28 | $260.33 (-1.12%) | $264.38 | $257.89 | 2.49 M | $93.62 B |
| 04/17/2025 | $262.47 | $262.53 (0.02%) | $265.21 | $261.44 | 1.80 M | $94.40 B |
| 04/16/2025 | $263.00 | $261.39 (-0.61%) | $264.94 | $260.71 | 2.38 M | $93.99 B |
| 04/15/2025 | $264.12 | $262.87 (-0.47%) | $265.51 | $262.16 | 1.57 M | $94.52 B |
| 04/14/2025 | $260.62 | $263.69 (1.18%) | $265.25 | $257.61 | 2.37 M | $94.81 B |
| 04/11/2025 | $259.05 | $261.54 (0.96%) | $264.45 | $258.89 | 2.76 M | $94.04 B |
| 04/10/2025 | $256.62 | $258.39 (0.69%) | $260.62 | $252.87 | 3.01 M | $92.91 B |
| 04/09/2025 | $252.79 | $254.13 (0.53%) | $259.38 | $248.53 | 6.34 M | $91.38 B |
| 04/08/2025 | $256.54 | $255.03 (-0.59%) | $258.85 | $252.00 | 5.51 M | $91.70 B |
| 04/07/2025 | $254.34 | $252.37 (-0.77%) | $259.42 | $250.17 | 5.47 M | $90.74 B |
| 04/04/2025 | $269.45 | $254.46 (-5.56%) | $273.42 | $254.19 | 5.82 M | $91.50 B |
| 04/03/2025 | $264.80 | $268.36 (1.34%) | $271.22 | $263.48 | 4.24 M | $96.49 B |
| 04/02/2025 | $263.65 | $262.54 (-0.42%) | $265.56 | $261.07 | 2.06 M | $94.40 B |
| 04/01/2025 | $263.99 | $262.24 (-0.66%) | $264.66 | $261.98 | 1.97 M | $94.29 B |
| 03/31/2025 | $262.71 | $265.29 (0.98%) | $265.78 | $261.74 | 2.41 M | $95.39 B |
| 03/28/2025 | $262.56 | $262.22 (-0.13%) | $263.83 | $261.75 | 1.74 M | $94.29 B |
| 03/27/2025 | $263.27 | $261.85 (-0.54%) | $264.31 | $261.57 | 1.89 M | $94.15 B |
| 03/26/2025 | $262.61 | $262.72 (0.04%) | $263.36 | $261.01 | 1.91 M | $94.47 B |
| 03/25/2025 | $261.92 | $262.06 (0.05%) | $263.43 | $259.89 | 2.58 M | $94.23 B |
| 03/24/2025 | $263.23 | $262.94 (-0.11%) | $263.80 | $260.81 | 2.13 M | $94.54 B |
| 03/21/2025 | $266.48 | $263.35 (-1.17%) | $267.78 | $263.02 | 7.24 M | $94.69 B |
| 03/20/2025 | $265.00 | $266.54 (0.58%) | $267.58 | $264.45 | 1.99 M | $95.84 B |
| 03/19/2025 | $265.06 | $265.47 (0.15%) | $267.91 | $264.01 | 2.88 M | $95.45 B |
| 03/18/2025 | $263.71 | $266.49 (1.05%) | $266.63 | $262.96 | 2.77 M | $95.82 B |
| 03/17/2025 | $261.09 | $263.58 (0.95%) | $264.41 | $258.64 | 2.45 M | $94.77 B |
| 03/14/2025 | $259.70 | $258.68 (-0.39%) | $260.02 | $256.16 | 1.94 M | $93.01 B |
| 03/13/2025 | $256.26 | $259.84 (1.4%) | $261.08 | $254.96 | 3.29 M | $93.43 B |
| 03/12/2025 | $258.43 | $256.72 (-0.66%) | $258.89 | $251.50 | 4.09 M | $92.31 B |
| 03/11/2025 | $262.61 | $260.43 (-0.83%) | $263.65 | $257.24 | 4.31 M | $93.64 B |
| 03/10/2025 | $254.82 | $262.28 (2.93%) | $262.51 | $254.30 | 4.41 M | $94.31 B |
| 03/07/2025 | $252.78 | $254.57 (0.71%) | $256.50 | $250.51 | 2.70 M | $91.54 B |
| 03/06/2025 | $253.73 | $254.04 (0.12%) | $254.34 | $249.51 | 2.25 M | $91.34 B |
| 03/05/2025 | $251.98 | $254.48 (0.99%) | $257.11 | $251.88 | 2.36 M | $91.50 B |
| 03/04/2025 | $257.96 | $251.98 (-2.32%) | $258.78 | $251.33 | 2.30 M | $90.60 B |
| 03/03/2025 | $253.90 | $256.88 (1.17%) | $257.78 | $253.78 | 2.64 M | $92.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
