5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+16.44%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+15.17%
CME Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $233.28 | $232.71 (-0.24%) | $235.75 | $232.10 | 1.91 M | $83.64 B |
| 01/16/2025 | $228.23 | $232.31 (1.79%) | $232.47 | $227.89 | 1.57 M | $83.49 B |
| 01/15/2025 | $232.17 | $227.88 (-1.85%) | $233.04 | $225.47 | 2.70 M | $81.90 B |
| 01/14/2025 | $228.44 | $231.73 (1.44%) | $231.94 | $228.35 | 1.43 M | $83.28 B |
| 01/13/2025 | $228.75 | $229.45 (0.31%) | $230.55 | $228.26 | 1.65 M | $82.46 B |
| 01/10/2025 | $228.93 | $229.20 (0.12%) | $229.89 | $226.92 | 2.74 M | $82.37 B |
| 01/08/2025 | $227.62 | $229.30 (0.74%) | $229.41 | $226.28 | 2.00 M | $82.41 B |
| 01/07/2025 | $226.67 | $227.01 (0.15%) | $228.05 | $224.62 | 2.12 M | $81.59 B |
| 01/06/2025 | $229.35 | $225.82 (-1.54%) | $231.01 | $225.43 | 2.30 M | $81.16 B |
| 01/03/2025 | $231.64 | $232.50 (0.37%) | $232.76 | $230.49 | 1.60 M | $83.56 B |
| 01/02/2025 | $232.49 | $232.72 (0.1%) | $234.14 | $231.81 | 2.25 M | $83.64 B |
| 12/31/2024 | $232.72 | $232.23 (-0.21%) | $233.16 | $231.62 | 1.04 M | $83.46 B |
| 12/30/2024 | $232.76 | $231.53 (-0.53%) | $233.51 | $231.19 | 1.22 M | $83.21 B |
| 12/27/2024 | $231.71 | $233.50 (0.77%) | $234.80 | $231.71 | 1.38 M | $83.92 B |
| 12/26/2024 | $238.47 | $239.21 (0.31%) | $239.63 | $238.24 | 1.17 M | $85.97 B |
| 12/24/2024 | $238.07 | $239.47 (0.59%) | $239.56 | $238.02 | 478,413 | $86.07 B |
| 12/23/2024 | $238.00 | $238.01 (0%) | $238.58 | $235.81 | 1.62 M | $85.54 B |
| 12/20/2024 | $237.00 | $238.53 (0.65%) | $240.31 | $235.60 | 3.17 M | $85.73 B |
| 12/19/2024 | $236.83 | $236.82 (-0%) | $240.21 | $236.59 | 2.85 M | $85.11 B |
| 12/18/2024 | $235.12 | $237.08 (0.83%) | $239.79 | $235.00 | 2.86 M | $85.21 B |
| 12/17/2024 | $236.08 | $235.99 (-0.04%) | $236.70 | $234.06 | 1.61 M | $84.81 B |
| 12/16/2024 | $237.85 | $235.92 (-0.81%) | $238.60 | $235.27 | 1.84 M | $84.79 B |
| 12/13/2024 | $235.27 | $237.19 (0.82%) | $237.50 | $234.08 | 1.81 M | $85.25 B |
| 12/12/2024 | $235.71 | $235.95 (0.1%) | $236.80 | $234.33 | 1.70 M | $84.80 B |
| 12/11/2024 | $238.16 | $234.30 (-1.62%) | $239.19 | $234.16 | 3.69 M | $84.21 B |
| 12/10/2024 | $236.00 | $239.19 (1.35%) | $240.25 | $234.94 | 2.16 M | $85.96 B |
| 12/09/2024 | $239.04 | $236.72 (-0.97%) | $240.00 | $234.89 | 2.13 M | $85.08 B |
| 12/06/2024 | $244.80 | $239.38 (-2.21%) | $245.16 | $239.29 | 3.16 M | $86.03 B |
| 12/05/2024 | $245.68 | $246.02 (0.14%) | $249.02 | $241.57 | 3.25 M | $88.42 B |
| 12/04/2024 | $240.45 | $243.00 (1.06%) | $243.55 | $238.96 | 5.10 M | $87.33 B |
| 12/03/2024 | $236.90 | $240.73 (1.62%) | $241.50 | $236.24 | 3.60 M | $86.52 B |
| 12/02/2024 | $238.19 | $235.61 (-1.08%) | $238.78 | $234.86 | 2.68 M | $84.68 B |
| 11/29/2024 | $237.46 | $238.00 (0.23%) | $238.97 | $235.90 | 1.16 M | $85.54 B |
| 11/27/2024 | $235.18 | $237.33 (0.91%) | $238.12 | $234.22 | 2.13 M | $85.30 B |
| 11/26/2024 | $229.77 | $234.39 (2.01%) | $235.18 | $229.08 | 2.75 M | $84.24 B |
| 11/25/2024 | $229.98 | $229.37 (-0.27%) | $229.98 | $227.01 | 3.15 M | $82.44 B |
| 11/22/2024 | $227.50 | $229.04 (0.68%) | $229.94 | $226.91 | 3.05 M | $82.32 B |
| 11/21/2024 | $229.18 | $226.56 (-1.14%) | $229.18 | $226.02 | 1.86 M | $81.43 B |
| 11/20/2024 | $230.54 | $228.00 (-1.1%) | $230.59 | $226.20 | 2.11 M | $81.94 B |
| 11/19/2024 | $226.77 | $229.66 (1.27%) | $230.74 | $225.69 | 1.97 M | $82.54 B |
| 11/18/2024 | $225.47 | $227.56 (0.93%) | $228.26 | $225.02 | 1.35 M | $81.79 B |
| 11/15/2024 | $223.71 | $225.28 (0.7%) | $226.67 | $222.56 | 2.13 M | $80.97 B |
| 11/14/2024 | $228.04 | $223.42 (-2.03%) | $228.92 | $222.88 | 1.82 M | $80.30 B |
| 11/13/2024 | $226.73 | $228.14 (0.62%) | $228.58 | $226.19 | 1.96 M | $81.99 B |
| 11/12/2024 | $226.71 | $226.31 (-0.18%) | $227.96 | $225.78 | 1.50 M | $81.34 B |
| 11/11/2024 | $226.93 | $225.93 (-0.44%) | $227.93 | $225.56 | 1.26 M | $81.20 B |
| 11/08/2024 | $223.72 | $225.66 (0.87%) | $227.52 | $222.88 | 1.80 M | $81.10 B |
| 11/07/2024 | $221.77 | $222.04 (0.12%) | $223.00 | $220.41 | 2.00 M | $79.80 B |
| 11/06/2024 | $226.14 | $221.17 (-2.2%) | $226.38 | $213.94 | 3.66 M | $79.49 B |
| 11/05/2024 | $223.24 | $225.19 (0.87%) | $225.44 | $223.00 | 1.18 M | $80.93 B |
| 11/04/2024 | $223.71 | $223.08 (-0.28%) | $225.04 | $221.01 | 1.19 M | $80.17 B |
| 11/01/2024 | $224.55 | $223.61 (-0.42%) | $225.67 | $223.40 | 1.32 M | $80.37 B |
| 10/31/2024 | $228.23 | $225.36 (-1.26%) | $228.23 | $224.86 | 1.66 M | $80.99 B |
| 10/30/2024 | $226.07 | $227.26 (0.53%) | $227.85 | $225.47 | 1.21 M | $81.68 B |
| 10/29/2024 | $228.96 | $227.09 (-0.82%) | $229.11 | $227.06 | 1.29 M | $81.62 B |
| 10/28/2024 | $226.10 | $228.12 (0.89%) | $228.81 | $225.57 | 1.33 M | $81.99 B |
| 10/25/2024 | $229.47 | $226.14 (-1.45%) | $229.47 | $225.30 | 974,728 | $81.27 B |
| 10/24/2024 | $226.78 | $229.69 (1.28%) | $230.36 | $226.22 | 1.36 M | $82.55 B |
| 10/23/2024 | $221.01 | $227.14 (2.77%) | $227.79 | $220.95 | 2.04 M | $81.63 B |
| 10/22/2024 | $226.80 | $226.17 (-0.28%) | $227.24 | $225.41 | 1.93 M | $81.29 B |
| 10/21/2024 | $226.61 | $227.05 (0.19%) | $228.03 | $225.99 | 1.14 M | $81.60 B |