CME Group Inc (CME) Historical Stock Data

272.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CME is down -0.09% a day on average. There have been 17 days where CME Group Inc closed green and 13 days where CME closed red.

DateOpenCloseChangeLowHighVolume
2025-06-18269.82272.10↑$2.28 (0.85%)268.21272.292.54M
2025-06-17267.60269.70↑$2.10 (0.78%)266.40270.521.80M
2025-06-16269.66267.51↓$2.15 (-0.80%)266.00270.943.21M
2025-06-13273.97269.50↓$4.47 (-1.63%)268.85273.971.58M
2025-06-12270.59270.96↑$0.37 (0.14%)268.25272.072.19M
2025-06-11266.11269.65↑$3.54 (1.33%)264.35269.722.75M
2025-06-10268.89266.10↓$2.79 (-1.04%)264.31269.062.64M
2025-06-09271.54268.35↓$3.19 (-1.17%)265.02271.823.02M
2025-06-06275.18274.24↓$0.94 (-0.34%)270.20275.711.64M
2025-06-05277.88274.90↓$2.98 (-1.07%)274.25278.131.96M
2025-06-04282.19277.88↓$4.31 (-1.53%)277.51282.191.84M
2025-06-03289.38282.31↓$7.07 (-2.44%)278.10289.572.75M
2025-06-02288.10290.71↑$2.61 (0.91%)287.17290.792.15M
2025-05-30286.34289.00↑$2.66 (0.93%)285.57290.104.72M
2025-05-29284.97285.87↑$0.90 (0.32%)284.24287.101.49M
2025-05-28284.58285.98↑$1.40 (0.49%)284.00287.052.30M
2025-05-27283.76284.36↑$0.60 (0.21%)281.38284.911.79M
2025-05-23281.80284.07↑$2.27 (0.81%)280.39285.872.32M
2025-05-22281.93282.00↑$0.07 (0.02%)280.38284.041.78M
2025-05-21277.21281.74↑$4.53 (1.63%)276.81282.202.22M
2025-05-20278.27277.87↓$0.40 (-0.14%)275.82278.421.39M
2025-05-19277.11277.94↑$0.83 (0.30%)276.37279.871.62M
2025-05-16273.74276.29↑$2.56 (0.93%)273.44276.561.52M
2025-05-15268.38274.00↑$5.63 (2.10%)266.86274.242.23M
2025-05-14268.76266.28↓$2.48 (-0.92%)265.72269.272.48M
2025-05-13270.01268.34↓$1.67 (-0.62%)268.18272.413.20M
2025-05-12280.46270.47↓$9.99 (-3.56%)267.06280.854.90M
2025-05-09282.44284.35↑$1.91 (0.68%)281.97284.660.95M
2025-05-08283.70281.99↓$1.71 (-0.60%)281.66285.111.62M
2025-05-07282.42284.82↑$2.40 (0.85%)281.86286.481.41M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$CME will be green by open

0 Like Report