CME Group Inc (CME) Historical Stock Data
180.02 ↑1.27 (0.71%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, CME is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2023-06-01 | 179.25 | 180.02 | ↑$0.77 (0.43%) | 178.67 | 180.45 | 1.31M |
| 2023-05-31 | 178.67 | 178.75 | ↑$0.08 (0.04%) | 177.24 | 180.53 | 4.83M |
| 2023-05-30 | 176.00 | 178.20 | ↑$2.20 (1.25%) | 175.73 | 178.32 | 1.39M |
| 2023-05-26 | 176.70 | 176.67 | ↓$0.03 (-0.02%) | 176.41 | 177.84 | 1.06M |
| 2023-05-25 | 178.99 | 177.02 | ↓$1.97 (-1.10%) | 176.55 | 179.15 | 1.11M |
| 2023-05-24 | 178.65 | 180.07 | ↑$1.42 (0.79%) | 178.09 | 180.41 | 1.31M |
| 2023-05-23 | 181.81 | 179.08 | ↓$2.73 (-1.50%) | 178.87 | 182.39 | 1.32M |
| 2023-05-22 | 181.39 | 181.93 | ↑$0.54 (0.30%) | 179.96 | 182.15 | 1.03M |
| 2023-05-19 | 181.59 | 181.82 | ↑$0.23 (0.13%) | 181.04 | 183.23 | 0.95M |
| 2023-05-18 | 182.21 | 181.81 | ↓$0.40 (-0.22%) | 180.31 | 182.50 | 0.94M |
| 2023-05-17 | 181.52 | 182.51 | ↑$0.99 (0.55%) | 179.86 | 182.77 | 1.27M |
| 2023-05-16 | 183.44 | 181.59 | ↓$1.85 (-1.01%) | 181.57 | 184.82 | 649.91K |
| 2023-05-15 | 184.95 | 184.37 | ↓$0.58 (-0.31%) | 184.00 | 185.56 | 839.60K |
| 2023-05-12 | 184.44 | 184.95 | ↑$0.51 (0.28%) | 184.05 | 185.30 | 824.17K |
| 2023-05-11 | 185.25 | 183.48 | ↓$1.77 (-0.96%) | 182.62 | 185.55 | 0.93M |
| 2023-05-10 | 184.87 | 185.31 | ↑$0.44 (0.24%) | 183.00 | 185.89 | 848.08K |
| 2023-05-09 | 185.69 | 184.63 | ↓$1.06 (-0.57%) | 184.56 | 186.38 | 665.42K |
| 2023-05-08 | 184.75 | 185.69 | ↑$0.94 (0.51%) | 184.24 | 186.19 | 629.65K |
| 2023-05-05 | 184.93 | 185.13 | ↑$0.20 (0.11%) | 183.28 | 186.20 | 0.98M |
| 2023-05-04 | 180.06 | 183.93 | ↑$3.87 (2.15%) | 179.90 | 184.48 | 1.46M |
| 2023-05-03 | 186.34 | 181.33 | ↓$5.01 (-2.69%) | 181.15 | 187.11 | 1.11M |
| 2023-05-02 | 185.38 | 185.53 | ↑$0.15 (0.08%) | 182.44 | 185.87 | 1.06M |
| 2023-05-01 | 185.79 | 186.63 | ↑$0.84 (0.45%) | 185.79 | 187.41 | 1.02M |
| 2023-04-28 | 183.95 | 185.77 | ↑$1.82 (0.99%) | 183.22 | 185.87 | 1.11M |
| 2023-04-27 | 184.75 | 184.41 | ↓$0.34 (-0.18%) | 182.65 | 184.87 | 1.45M |
| 2023-04-26 | 186.20 | 184.93 | ↓$1.27 (-0.68%) | 183.51 | 188.52 | 2.07M |
| 2023-04-25 | 186.75 | 187.79 | ↑$1.04 (0.56%) | 186.32 | 188.59 | 1.66M |
| 2023-04-24 | 189.73 | 187.22 | ↓$2.51 (-1.32%) | 186.87 | 190.00 | 1.27M |
| 2023-04-21 | 190.02 | 189.73 | ↓$0.29 (-0.15%) | 188.31 | 191.28 | 1.14M |
| 2023-04-20 | 193.14 | 190.35 | ↓$2.79 (-1.44%) | 189.42 | 193.50 | 1.13M |
Create an account or log in to view more rows.
$CME hold and buy… go green go!!!
$CME news?
$CME Let’s get it
$CME hot damn <3
$CME to the moon!!! lfG
$CME the price is wrong
$CME Nope
$CME who here can't stand the CEO?
$CME hold and buy… go green go!!!
$CME HERE WE GO