CME Group Inc (CME) Historical Stock Data
273.20 ↑4.11 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is down -0.03% a day on average. There have been 16 days where CME Group Inc closed green and 14 days where CME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 268.50 | 273.20 | ↑$4.70 (1.75%) | 267.95 | 273.28 | 1.24M |
| 2025-12-19 | 265.36 | 269.09 | ↑$3.73 (1.41%) | 265.17 | 270.44 | 4.35M |
| 2025-12-18 | 272.98 | 266.03 | ↓$6.95 (-2.55%) | 265.41 | 274.28 | 2.11M |
| 2025-12-17 | 273.35 | 273.74 | ↑$0.39 (0.14%) | 272.14 | 276.51 | 1.41M |
| 2025-12-16 | 271.86 | 272.95 | ↑$1.09 (0.40%) | 269.61 | 273.44 | 1.84M |
| 2025-12-15 | 272.97 | 272.18 | ↓$0.79 (-0.29%) | 268.86 | 276.52 | 3.09M |
| 2025-12-12 | 272.00 | 273.55 | ↑$1.55 (0.57%) | 271.20 | 273.77 | 1.44M |
| 2025-12-11 | 267.34 | 272.41 | ↑$5.07 (1.89%) | 267.25 | 272.56 | 1.78M |
| 2025-12-10 | 269.23 | 266.33 | ↓$2.90 (-1.08%) | 265.25 | 271.30 | 2.24M |
| 2025-12-09 | 270.83 | 270.12 | ↓$0.71 (-0.26%) | 268.82 | 273.34 | 1.26M |
| 2025-12-08 | 270.50 | 270.42 | ↓$0.08 (-0.03%) | 268.50 | 271.47 | 1.57M |
| 2025-12-05 | 273.35 | 270.87 | ↓$2.48 (-0.91%) | 270.10 | 273.87 | 1.97M |
| 2025-12-04 | 275.97 | 273.19 | ↓$2.77 (-1.01%) | 271.62 | 276.25 | 2.41M |
| 2025-12-03 | 276.05 | 274.34 | ↓$1.71 (-0.62%) | 273.12 | 279.81 | 1.85M |
| 2025-12-02 | 278.89 | 277.49 | ↓$1.40 (-0.50%) | 274.99 | 280.53 | 1.87M |
| 2025-12-01 | 281.78 | 278.99 | ↓$2.78 (-0.99%) | 278.13 | 282.99 | 1.70M |
| 2025-11-28 | 280.89 | 281.46 | ↑$0.57 (0.20%) | 280.66 | 283.06 | 884.48K |
| 2025-11-26 | 278.01 | 280.87 | ↑$2.86 (1.03%) | 277.14 | 281.97 | 1.44M |
| 2025-11-25 | 273.01 | 276.98 | ↑$3.98 (1.46%) | 273.01 | 277.64 | 1.51M |
| 2025-11-24 | 273.39 | 275.68 | ↑$2.29 (0.84%) | 271.04 | 276.13 | 3.56M |
| 2025-11-21 | 277.02 | 273.09 | ↓$3.93 (-1.42%) | 272.06 | 277.52 | 2.25M |
| 2025-11-20 | 272.31 | 275.22 | ↑$2.90 (1.07%) | 271.16 | 276.19 | 2.04M |
| 2025-11-19 | 277.92 | 272.49 | ↓$5.43 (-1.95%) | 269.47 | 279.95 | 3.54M |
| 2025-11-18 | 278.55 | 279.28 | ↑$0.73 (0.26%) | 277.07 | 282.34 | 1.75M |
| 2025-11-17 | 285.48 | 279.13 | ↓$6.35 (-2.22%) | 278.10 | 286.33 | 2.20M |
| 2025-11-14 | 285.00 | 285.04 | ↑$0.04 (0.01%) | 281.44 | 285.85 | 3.34M |
| 2025-11-13 | 281.55 | 283.54 | ↑$1.99 (0.71%) | 280.65 | 287.74 | 2.78M |
| 2025-11-12 | 278.17 | 279.58 | ↑$1.41 (0.51%) | 278.17 | 281.42 | 1.10M |
| 2025-11-11 | 279.25 | 278.84 | ↓$0.41 (-0.15%) | 276.54 | 280.20 | 1.24M |
| 2025-11-10 | 274.70 | 277.28 | ↑$2.58 (0.94%) | 270.62 | 277.50 | 1.43M |
Create an account or log in to view more rows.
$CME when's the offering?
$CME take us to the moon
lets goooooo
$CME Ride this train. You won't regret.
$CME breaking out of this wedge sooner than later
$CME the FOMO will be epic
$CME had to buy calls
$CME the time is near
$CME Be patient !!
$CME let’s go!! Squeeze time
$CME the trend is your friend
until the end.