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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 269.82 | 272.10 | ↑$2.28 (0.85%) | 268.21 | 272.29 | 2.54M |
| 2025-06-17 | 267.60 | 269.70 | ↑$2.10 (0.78%) | 266.40 | 270.52 | 1.80M |
| 2025-06-16 | 269.66 | 267.51 | ↓$2.15 (-0.80%) | 266.00 | 270.94 | 3.21M |
| 2025-06-13 | 273.97 | 269.50 | ↓$4.47 (-1.63%) | 268.85 | 273.97 | 1.58M |
| 2025-06-12 | 270.59 | 270.96 | ↑$0.37 (0.14%) | 268.25 | 272.07 | 2.19M |
| 2025-06-11 | 266.11 | 269.65 | ↑$3.54 (1.33%) | 264.35 | 269.72 | 2.75M |
| 2025-06-10 | 268.89 | 266.10 | ↓$2.79 (-1.04%) | 264.31 | 269.06 | 2.64M |
| 2025-06-09 | 271.54 | 268.35 | ↓$3.19 (-1.17%) | 265.02 | 271.82 | 3.02M |
| 2025-06-06 | 275.18 | 274.24 | ↓$0.94 (-0.34%) | 270.20 | 275.71 | 1.64M |
| 2025-06-05 | 277.88 | 274.90 | ↓$2.98 (-1.07%) | 274.25 | 278.13 | 1.96M |
| 2025-06-04 | 282.19 | 277.88 | ↓$4.31 (-1.53%) | 277.51 | 282.19 | 1.84M |
| 2025-06-03 | 289.38 | 282.31 | ↓$7.07 (-2.44%) | 278.10 | 289.57 | 2.75M |
| 2025-06-02 | 288.10 | 290.71 | ↑$2.61 (0.91%) | 287.17 | 290.79 | 2.15M |
| 2025-05-30 | 286.34 | 289.00 | ↑$2.66 (0.93%) | 285.57 | 290.10 | 4.72M |
| 2025-05-29 | 284.97 | 285.87 | ↑$0.90 (0.32%) | 284.24 | 287.10 | 1.49M |
| 2025-05-28 | 284.58 | 285.98 | ↑$1.40 (0.49%) | 284.00 | 287.05 | 2.30M |
| 2025-05-27 | 283.76 | 284.36 | ↑$0.60 (0.21%) | 281.38 | 284.91 | 1.79M |
| 2025-05-23 | 281.80 | 284.07 | ↑$2.27 (0.81%) | 280.39 | 285.87 | 2.32M |
| 2025-05-22 | 281.93 | 282.00 | ↑$0.07 (0.02%) | 280.38 | 284.04 | 1.78M |
| 2025-05-21 | 277.21 | 281.74 | ↑$4.53 (1.63%) | 276.81 | 282.20 | 2.22M |
| 2025-05-20 | 278.27 | 277.87 | ↓$0.40 (-0.14%) | 275.82 | 278.42 | 1.39M |
| 2025-05-19 | 277.11 | 277.94 | ↑$0.83 (0.30%) | 276.37 | 279.87 | 1.62M |
| 2025-05-16 | 273.74 | 276.29 | ↑$2.56 (0.93%) | 273.44 | 276.56 | 1.52M |
| 2025-05-15 | 268.38 | 274.00 | ↑$5.63 (2.10%) | 266.86 | 274.24 | 2.23M |
| 2025-05-14 | 268.76 | 266.28 | ↓$2.48 (-0.92%) | 265.72 | 269.27 | 2.48M |
| 2025-05-13 | 270.01 | 268.34 | ↓$1.67 (-0.62%) | 268.18 | 272.41 | 3.20M |
| 2025-05-12 | 280.46 | 270.47 | ↓$9.99 (-3.56%) | 267.06 | 280.85 | 4.90M |
| 2025-05-09 | 282.44 | 284.35 | ↑$1.91 (0.68%) | 281.97 | 284.66 | 0.95M |
| 2025-05-08 | 283.70 | 281.99 | ↓$1.71 (-0.60%) | 281.66 | 285.11 | 1.62M |
| 2025-05-07 | 282.42 | 284.82 | ↑$2.40 (0.85%) | 281.86 | 286.48 | 1.41M |
Create an account or log in to view more rows.
$CME the trend is your friend
until the end.
$CME get over the hump
$CME yeah we're going green today
$CME Yolo
$CME the price is wrong
$CME lol who sold
$CME will be green by open
$CME C'mon
do a spike!!
$CME LOADING UP HERE!
$CME CHUG CHUG CHUG