CME Group Inc (CME) Historical Stock Data
270.87 ↓2.32 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is down -0.04% a day on average. There have been 17 days where CME Group Inc closed green and 13 days where CME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 273.87 | 276.50 | ↑$2.63 (0.96%) | 272.01 | 279.02 | 2.16M |
| 2025-11-06 | 267.44 | 271.42 | ↑$3.98 (1.49%) | 266.07 | 272.20 | 1.85M |
| 2025-11-05 | 266.59 | 268.00 | ↑$1.41 (0.53%) | 266.52 | 271.10 | 2.38M |
| 2025-11-04 | 267.34 | 267.85 | ↑$0.51 (0.19%) | 264.16 | 268.48 | 1.54M |
| 2025-11-03 | 265.40 | 264.16 | ↓$1.23 (-0.47%) | 261.42 | 266.00 | 1.47M |
| 2025-10-31 | 262.89 | 265.49 | ↑$2.60 (0.99%) | 262.29 | 266.49 | 1.64M |
| 2025-10-30 | 263.92 | 262.89 | ↓$1.03 (-0.39%) | 262.35 | 265.85 | 1.57M |
| 2025-10-29 | 264.89 | 261.53 | ↓$3.36 (-1.27%) | 257.17 | 264.89 | 2.93M |
| 2025-10-28 | 271.52 | 266.33 | ↓$5.19 (-1.91%) | 265.95 | 273.39 | 1.86M |
| 2025-10-27 | 269.00 | 271.09 | ↑$2.09 (0.78%) | 267.80 | 272.10 | 1.54M |
| 2025-10-24 | 267.77 | 269.54 | ↑$1.77 (0.66%) | 267.37 | 270.40 | 1.27M |
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.