CME Group Inc (CME) Historical Stock Data
280.45 ↑3.34 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is up 0.14% a day on average. There have been 18 days where CME Group Inc closed green and 12 days where CME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 278.25 | 280.45 | ↑$2.20 (0.79%) | 277.75 | 282.10 | 2.25M |
| 2025-05-01 | 275.27 | 277.11 | ↑$1.84 (0.67%) | 273.91 | 278.35 | 2.05M |
| 2025-04-30 | 271.98 | 277.08 | ↑$5.10 (1.88%) | 270.24 | 278.16 | 2.12M |
| 2025-04-29 | 268.24 | 272.36 | ↑$4.12 (1.54%) | 267.39 | 272.89 | 1.77M |
| 2025-04-28 | 266.83 | 267.92 | ↑$1.09 (0.41%) | 265.75 | 268.92 | 1.78M |
| 2025-04-25 | 263.03 | 266.30 | ↑$3.28 (1.25%) | 261.30 | 266.46 | 1.71M |
| 2025-04-24 | 261.48 | 263.27 | ↑$1.79 (0.68%) | 258.63 | 266.34 | 2.63M |
| 2025-04-23 | 256.65 | 261.48 | ↑$4.84 (1.88%) | 251.90 | 262.01 | 3.48M |
| 2025-04-22 | 261.90 | 265.56 | ↑$3.67 (1.40%) | 260.78 | 265.90 | 2.74M |
| 2025-04-21 | 263.28 | 260.33 | ↓$2.95 (-1.12%) | 257.89 | 264.38 | 2.49M |
| 2025-04-17 | 262.47 | 262.53 | ↑$0.06 (0.02%) | 261.44 | 265.21 | 1.80M |
| 2025-04-16 | 263.00 | 261.39 | ↓$1.61 (-0.61%) | 260.71 | 264.94 | 2.38M |
| 2025-04-15 | 264.12 | 262.87 | ↓$1.25 (-0.47%) | 262.16 | 265.51 | 1.57M |
| 2025-04-14 | 260.62 | 263.69 | ↑$3.07 (1.18%) | 257.61 | 265.25 | 2.37M |
| 2025-04-11 | 259.05 | 261.54 | ↑$2.49 (0.96%) | 258.89 | 264.45 | 2.76M |
| 2025-04-10 | 256.62 | 258.39 | ↑$1.77 (0.69%) | 252.87 | 260.62 | 3.01M |
| 2025-04-09 | 252.79 | 254.13 | ↑$1.34 (0.53%) | 248.53 | 259.38 | 6.34M |
| 2025-04-08 | 256.54 | 255.03 | ↓$1.51 (-0.59%) | 252.00 | 258.85 | 5.51M |
| 2025-04-07 | 254.34 | 252.37 | ↓$1.97 (-0.77%) | 250.17 | 259.42 | 5.47M |
| 2025-04-04 | 269.45 | 254.46 | ↓$14.99 (-5.56%) | 254.19 | 273.42 | 5.82M |
| 2025-04-03 | 264.80 | 268.36 | ↑$3.56 (1.34%) | 263.48 | 271.22 | 4.24M |
| 2025-04-02 | 263.65 | 262.54 | ↓$1.11 (-0.42%) | 261.07 | 265.56 | 2.06M |
| 2025-04-01 | 263.99 | 262.24 | ↓$1.75 (-0.66%) | 261.98 | 264.66 | 1.97M |
| 2025-03-31 | 262.71 | 265.29 | ↑$2.58 (0.98%) | 261.74 | 265.78 | 2.41M |
| 2025-03-28 | 262.56 | 262.22 | ↓$0.34 (-0.13%) | 261.75 | 263.83 | 1.74M |
| 2025-03-27 | 263.27 | 261.85 | ↓$1.41 (-0.54%) | 261.57 | 264.31 | 1.89M |
| 2025-03-26 | 262.61 | 262.72 | ↑$0.11 (0.04%) | 261.01 | 263.36 | 1.91M |
| 2025-03-25 | 261.92 | 262.06 | ↑$0.14 (0.05%) | 259.89 | 263.43 | 2.58M |
| 2025-03-24 | 263.23 | 262.94 | ↓$0.29 (-0.11%) | 260.81 | 263.80 | 2.13M |
| 2025-03-21 | 266.48 | 263.35 | ↓$3.13 (-1.17%) | 263.02 | 267.78 | 7.24M |
Create an account or log in to view more rows.
$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
$CME green is good