-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
-0.32% -
3 MONTH PERFORMANCE
+8.96% -
6 MONTH PERFORMANCE
+6.77% -
YEAR-TO-DATE PERFORMANCE
+8.06% -
1 YEAR PERFORMANCE
+6.63%
CME Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $81.09 B |
| 11/07/2024 | $221.77 | $222.04 (0.12%) | $223.00 | $220.41 | 2.00 M | $79.79 B |
| 11/06/2024 | $226.14 | $221.17 (-2.2%) | $226.38 | $213.94 | 3.66 M | $79.47 B |
| 11/05/2024 | $223.24 | $225.19 (0.87%) | $225.44 | $223.00 | 1.18 M | $80.92 B |
| 11/04/2024 | $223.71 | $223.08 (-0.28%) | $225.04 | $221.01 | 1.19 M | $80.16 B |
| 11/01/2024 | $224.55 | $223.61 (-0.42%) | $225.67 | $223.40 | 1.32 M | $80.35 B |
| 10/31/2024 | $228.23 | $225.36 (-1.26%) | $228.23 | $224.86 | 1.66 M | $80.98 B |
| 10/30/2024 | $226.07 | $227.26 (0.53%) | $227.85 | $225.47 | 1.21 M | $81.66 B |
| 10/29/2024 | $228.96 | $227.09 (-0.82%) | $229.11 | $227.06 | 1.29 M | $81.60 B |
| 10/28/2024 | $226.10 | $228.12 (0.89%) | $228.81 | $225.57 | 1.33 M | $81.97 B |
| 10/25/2024 | $229.47 | $226.14 (-1.45%) | $229.47 | $225.30 | 974,728 | $81.26 B |
| 10/24/2024 | $226.78 | $229.69 (1.28%) | $230.36 | $226.22 | 1.36 M | $82.53 B |
| 10/23/2024 | $221.01 | $227.14 (2.77%) | $227.79 | $220.95 | 2.04 M | $81.62 B |
| 10/22/2024 | $226.80 | $226.17 (-0.28%) | $227.24 | $225.41 | 1.93 M | $81.27 B |
| 10/21/2024 | $226.61 | $227.05 (0.19%) | $228.03 | $225.99 | 1.14 M | $81.59 B |
| 10/18/2024 | $227.23 | $228.32 (0.48%) | $229.14 | $226.00 | 1.20 M | $82.04 B |
| 10/17/2024 | $228.21 | $227.23 (-0.43%) | $230.12 | $226.88 | 1.82 M | $81.65 B |
| 10/16/2024 | $223.77 | $227.17 (1.52%) | $227.28 | $223.68 | 1.25 M | $81.63 B |
| 10/15/2024 | $224.31 | $224.82 (0.23%) | $225.89 | $222.95 | 1.59 M | $80.78 B |
| 10/14/2024 | $221.63 | $224.20 (1.16%) | $224.29 | $221.42 | 1.43 M | $80.56 B |
| 10/11/2024 | $221.86 | $221.72 (-0.06%) | $221.93 | $220.30 | 1.12 M | $79.67 B |
| 10/10/2024 | $222.00 | $221.25 (-0.34%) | $222.35 | $220.11 | 958,100 | $79.50 B |
| 10/09/2024 | $221.09 | $221.46 (0.17%) | $223.01 | $220.56 | 1.49 M | $79.58 B |
| 10/08/2024 | $222.85 | $221.68 (-0.53%) | $223.84 | $220.56 | 2.14 M | $79.66 B |
| 10/07/2024 | $225.13 | $221.73 (-1.51%) | $226.50 | $221.25 | 3.02 M | $79.67 B |
| 10/04/2024 | $224.27 | $224.43 (0.07%) | $224.81 | $222.05 | 1.59 M | $80.64 B |
| 10/03/2024 | $224.66 | $224.27 (-0.17%) | $226.78 | $223.68 | 1.82 M | $80.59 B |
| 10/02/2024 | $225.95 | $223.57 (-1.05%) | $225.95 | $221.15 | 2.19 M | $80.34 B |
| 10/01/2024 | $221.00 | $225.28 (1.94%) | $225.32 | $218.09 | 2.04 M | $80.95 B |
| 09/30/2024 | $219.00 | $220.65 (0.75%) | $221.36 | $217.23 | 1.84 M | $79.29 B |
| 09/27/2024 | $218.47 | $218.30 (-0.08%) | $220.00 | $218.09 | 1.84 M | $78.44 B |
| 09/26/2024 | $217.54 | $218.47 (0.43%) | $218.98 | $216.74 | 2.08 M | $78.50 B |
| 09/25/2024 | $218.52 | $217.52 (-0.46%) | $219.35 | $216.52 | 1.97 M | $78.16 B |
| 09/24/2024 | $215.86 | $218.16 (1.07%) | $218.24 | $213.97 | 2.29 M | $78.39 B |
| 09/23/2024 | $213.47 | $215.86 (1.12%) | $216.27 | $212.61 | 1.55 M | $77.56 B |
| 09/20/2024 | $213.64 | $213.16 (-0.22%) | $215.07 | $212.38 | 2.90 M | $76.59 B |
| 09/19/2024 | $216.54 | $214.76 (-0.82%) | $217.11 | $214.59 | 2.89 M | $77.17 B |
| 09/18/2024 | $218.00 | $216.30 (-0.78%) | $218.36 | $214.94 | 1.87 M | $77.72 B |
| 09/17/2024 | $218.19 | $218.18 (-0%) | $219.29 | $216.80 | 1.98 M | $78.40 B |
| 09/16/2024 | $216.05 | $218.53 (1.15%) | $219.49 | $216.05 | 1.74 M | $78.52 B |
| 09/13/2024 | $218.27 | $216.99 (-0.59%) | $218.88 | $215.53 | 2.59 M | $77.97 B |
| 09/12/2024 | $219.19 | $217.30 (-0.86%) | $219.23 | $215.45 | 2.37 M | $78.08 B |
| 09/11/2024 | $218.66 | $218.59 (-0.03%) | $218.80 | $214.78 | 3.69 M | $78.55 B |
| 09/10/2024 | $217.76 | $218.48 (0.33%) | $219.64 | $217.00 | 2.15 M | $78.51 B |
| 09/09/2024 | $220.00 | $218.54 (-0.66%) | $221.09 | $217.74 | 2.21 M | $78.53 B |
| 09/06/2024 | $219.05 | $220.50 (0.66%) | $220.80 | $218.46 | 2.90 M | $79.23 B |
| 09/05/2024 | $218.50 | $219.38 (0.4%) | $219.51 | $217.06 | 1.76 M | $78.83 B |
| 09/04/2024 | $213.84 | $216.00 (1.01%) | $216.14 | $212.64 | 1.92 M | $77.62 B |
| 09/03/2024 | $208.46 | $212.64 (2.01%) | $212.75 | $207.75 | 3.73 M | $76.41 B |
| 08/30/2024 | $213.53 | $215.74 (1.03%) | $215.97 | $213.52 | 2.02 M | $77.52 B |
| 08/29/2024 | $215.01 | $214.10 (-0.42%) | $215.36 | $213.36 | 1.55 M | $76.93 B |
| 08/28/2024 | $212.72 | $215.12 (1.13%) | $215.95 | $212.35 | 1.66 M | $77.30 B |
| 08/27/2024 | $208.91 | $212.40 (1.67%) | $212.87 | $207.71 | 1.79 M | $76.32 B |
| 08/26/2024 | $207.10 | $208.43 (0.64%) | $208.66 | $207.10 | 1.65 M | $74.90 B |
| 08/23/2024 | $210.28 | $207.05 (-1.54%) | $210.28 | $206.44 | 1.27 M | $74.40 B |
| 08/22/2024 | $209.25 | $209.62 (0.18%) | $210.16 | $208.20 | 1.35 M | $75.32 B |
| 08/21/2024 | $208.68 | $209.40 (0.35%) | $209.44 | $207.61 | 939,300 | $75.24 B |
| 08/20/2024 | $209.45 | $208.70 (-0.36%) | $210.43 | $208.36 | 1.27 M | $74.99 B |
| 08/19/2024 | $208.43 | $208.87 (0.21%) | $209.76 | $208.04 | 1.12 M | $75.05 B |