Australia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.53+1.54 (+0.71%)
At close: 04:00PM EDT
218.53 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2024216.05219.49216.05218.53218.531,740,100
13 Sept 2024218.27218.88215.53216.99216.992,587,300
12 Sept 2024219.19219.23215.45217.30217.302,368,600
11 Sept 2024218.66218.80214.78218.59218.593,691,400
10 Sept 2024217.76219.64217.00218.48218.482,148,700
09 Sept 2024220.00221.09217.74218.54218.542,211,100
09 Sept 20241.15 Dividend
06 Sept 2024219.05220.80218.46220.50219.352,899,300
05 Sept 2024218.50219.51217.06219.38218.241,759,800
04 Sept 2024213.84216.14212.64216.00214.871,921,800
03 Sept 2024208.46212.75207.75212.64211.533,725,400
30 Aug 2024213.53215.97213.52215.74214.612,021,100
29 Aug 2024215.01215.36213.36214.10212.981,547,900
28 Aug 2024212.72215.95212.35215.12214.001,655,300
27 Aug 2024208.91212.87207.71212.40211.291,789,200
26 Aug 2024207.10208.66207.10208.43207.341,647,500
23 Aug 2024210.28210.28206.44207.05205.971,273,900
22 Aug 2024209.25210.16208.20209.62208.531,352,100
21 Aug 2024208.68209.44207.61209.40208.31939,300
20 Aug 2024209.45210.43208.36208.70207.611,272,000
19 Aug 2024208.43209.76208.04208.87207.781,122,300
16 Aug 2024205.29208.80204.16207.88206.801,115,600
15 Aug 2024207.78208.26204.85205.29204.221,321,500
14 Aug 2024207.78208.29206.50207.85206.771,152,100
13 Aug 2024206.53207.90205.65207.57206.49977,300
12 Aug 2024206.66208.08205.18206.59205.511,073,800
09 Aug 2024205.25207.21203.77206.66205.581,011,300
08 Aug 2024204.63207.31202.35205.15204.082,086,500
07 Aug 2024201.90206.80200.50205.00203.933,529,900
06 Aug 2024197.00204.10196.94202.38201.323,269,300
05 Aug 2024200.14202.75196.62197.22196.192,133,500
02 Aug 2024198.22201.56197.50199.83198.792,373,800
01 Aug 2024194.21197.81194.04196.31195.291,873,300
31 July 2024197.20197.85193.25193.71192.701,854,000
30 July 2024199.86199.86195.30197.20196.171,712,400
29 July 2024200.55201.71198.76198.92197.881,428,200
26 July 2024198.93201.49198.85200.54199.491,259,500
25 July 2024197.39200.83197.04199.38198.342,080,400
24 July 2024200.23200.55194.92197.25196.222,688,400
23 July 2024200.17200.27196.99197.44196.412,175,300
22 July 2024199.56200.39198.54199.88198.841,258,500
19 July 2024201.63201.89199.16199.85198.811,554,800
18 July 2024201.07202.78200.20200.61199.561,531,300
17 July 2024197.87201.58197.32201.46200.411,834,400
16 July 2024198.26199.55197.08197.37196.342,106,500
15 July 2024194.11197.20194.11197.01195.982,431,300
12 July 2024195.77196.10193.37193.43192.423,125,000
11 July 2024193.58198.30193.17195.80194.784,568,600
10 July 2024194.10195.32193.50193.58192.571,907,100
09 July 2024195.18195.57193.89194.62193.601,713,600
08 July 2024196.40197.19194.80194.97193.952,375,900
05 July 2024196.53196.78195.28196.40195.383,458,800
03 July 2024196.10197.91195.84196.06195.042,237,900
02 July 2024196.56198.32195.99197.08196.054,672,400
01 July 2024197.62197.83195.09195.50194.482,092,600
28 June 2024195.41197.11195.01196.60195.576,618,100
27 June 2024195.74196.30194.64195.53194.512,817,100
26 June 2024193.00195.83192.11195.20194.182,702,600
25 June 2024195.08196.09193.66194.10193.092,018,800
24 June 2024195.62197.43194.91195.08194.061,662,700
21 June 2024196.28196.75193.96194.48193.475,763,900
20 June 2024196.87198.89195.00198.49197.452,174,300
18 June 2024197.79197.79190.70196.53195.512,225,100
17 June 2024196.39197.68195.33196.59195.561,785,800
14 June 2024194.63197.23194.32197.13196.101,671,700
13 June 2024194.85196.88194.60195.64194.621,797,300
12 June 2024201.50201.50195.38195.73194.712,018,300
11 June 2024198.45200.14197.47198.70197.661,670,300
10 June 2024198.92199.87197.19198.50197.462,015,100
07 June 2024201.36201.79199.29199.36198.321,886,200
07 June 20241.15 Dividend
06 June 2024200.98202.84200.63201.49199.301,424,300
05 June 2024203.78204.79200.25200.49198.312,412,100
04 June 2024201.83204.66201.46203.78201.562,120,000
03 June 2024203.20204.22200.23201.75199.552,035,900
31 May 2024205.16205.16202.48202.98200.775,076,000
30 May 2024206.43207.30204.84204.90202.671,427,300
29 May 2024207.99208.57205.69205.89203.652,119,000
28 May 2024212.95213.75207.37208.50206.232,877,300
24 May 2024212.97214.95212.76214.92212.581,135,300
23 May 2024211.36212.75210.16212.07209.761,678,000
22 May 2024208.87211.88208.31211.48209.181,333,000
21 May 2024212.00212.35210.13210.35208.061,454,400
20 May 2024213.14213.57211.17211.27208.971,241,000
17 May 2024214.32214.82212.30213.14210.821,466,400
16 May 2024208.26213.33208.04212.73210.411,246,100
15 May 2024210.01211.41207.93208.26205.991,770,700
14 May 2024209.13210.99207.00210.80208.501,702,000
13 May 2024208.59211.51208.54209.92207.631,555,600
10 May 2024213.53213.71207.85208.46206.191,838,700
09 May 2024211.84213.72211.00213.61211.281,983,500
08 May 2024208.10211.87206.74211.84209.531,708,200
07 May 2024208.17208.90204.00208.34206.072,144,300
06 May 2024208.56208.96205.99208.00205.731,722,600
03 May 2024205.86207.92202.78207.65205.392,065,400
02 May 2024209.37209.74206.85207.48205.221,922,600
01 May 2024209.05210.51207.55208.07205.801,869,400
30 Apr 2024209.11210.14207.69209.64207.361,394,400
29 Apr 2024209.69213.14209.20209.62207.341,316,700
26 Apr 2024211.92212.40209.64210.94208.641,353,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...