CME Group Inc (CME) Historical Stock Data
258.39 ↑4.26 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-20 | 265.00 | 266.54 | ↑$1.54 (0.58%) | 264.45 | 267.58 | 1.99M |
| 2025-03-19 | 265.06 | 265.47 | ↑$0.41 (0.15%) | 264.01 | 267.91 | 2.88M |
| 2025-03-18 | 263.71 | 266.49 | ↑$2.78 (1.05%) | 262.96 | 266.63 | 2.77M |
| 2025-03-17 | 261.09 | 263.58 | ↑$2.49 (0.95%) | 258.64 | 264.41 | 2.45M |
| 2025-03-14 | 259.70 | 258.68 | ↓$1.02 (-0.39%) | 256.16 | 260.03 | 1.94M |
| 2025-03-13 | 256.26 | 259.84 | ↑$3.58 (1.40%) | 254.96 | 261.08 | 3.29M |
| 2025-03-12 | 258.43 | 256.72 | ↓$1.71 (-0.66%) | 251.50 | 258.89 | 4.09M |
| 2025-03-11 | 262.61 | 260.43 | ↓$2.18 (-0.83%) | 257.24 | 263.65 | 4.31M |
| 2025-03-10 | 254.82 | 262.28 | ↑$7.46 (2.93%) | 254.30 | 262.51 | 4.41M |
| 2025-03-07 | 252.78 | 254.57 | ↑$1.79 (0.71%) | 250.51 | 256.50 | 2.70M |
| 2025-03-06 | 253.73 | 254.04 | ↑$0.31 (0.12%) | 249.51 | 254.34 | 2.25M |
| 2025-03-05 | 251.98 | 254.48 | ↑$2.50 (0.99%) | 251.88 | 257.11 | 2.36M |
| 2025-03-04 | 257.96 | 251.98 | ↓$5.98 (-2.32%) | 251.33 | 258.78 | 2.30M |
| 2025-03-03 | 253.90 | 256.88 | ↑$2.98 (1.17%) | 253.78 | 257.78 | 2.64M |
| 2025-02-28 | 251.60 | 253.77 | ↑$2.17 (0.86%) | 249.66 | 254.40 | 2.16M |
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