CME Group Inc (CME) Historical Stock Data
228.00 ↓1.66 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CME is up 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 230.54 | 228.00 | ↓$2.54 (-1.10%) | 226.20 | 230.59 | 2.11M |
| 2024-11-19 | 226.77 | 229.66 | ↑$2.89 (1.27%) | 225.69 | 230.74 | 1.97M |
| 2024-11-18 | 225.47 | 227.56 | ↑$2.09 (0.93%) | 225.02 | 228.26 | 1.35M |
| 2024-11-15 | 223.71 | 225.28 | ↑$1.57 (0.70%) | 222.56 | 226.67 | 2.13M |
| 2024-11-14 | 228.04 | 223.42 | ↓$4.62 (-2.03%) | 222.88 | 228.92 | 1.82M |
| 2024-11-13 | 226.73 | 228.14 | ↑$1.41 (0.62%) | 226.19 | 228.58 | 1.96M |
| 2024-11-12 | 226.71 | 226.31 | ↓$0.40 (-0.18%) | 225.78 | 227.96 | 1.50M |
| 2024-11-11 | 226.93 | 225.93 | ↓$1.00 (-0.44%) | 225.56 | 227.93 | 1.26M |
| 2024-11-08 | 223.72 | 225.66 | ↑$1.94 (0.87%) | 222.88 | 227.52 | 1.80M |
| 2024-11-07 | 221.77 | 222.04 | ↑$0.27 (0.12%) | 220.41 | 223.00 | 2M |
| 2024-11-06 | 226.14 | 221.17 | ↓$4.97 (-2.20%) | 213.94 | 226.38 | 3.66M |
| 2024-11-05 | 223.24 | 225.19 | ↑$1.95 (0.87%) | 223.00 | 225.44 | 1.18M |
| 2024-11-04 | 223.71 | 223.08 | ↓$0.63 (-0.28%) | 221.01 | 225.04 | 1.19M |
| 2024-11-01 | 224.55 | 223.61 | ↓$0.94 (-0.42%) | 223.40 | 225.67 | 1.32M |
| 2024-10-31 | 228.23 | 225.36 | ↓$2.87 (-1.26%) | 224.86 | 228.23 | 1.66M |
| 2024-10-30 | 226.07 | 227.26 | ↑$1.19 (0.53%) | 225.47 | 227.85 | 1.21M |
| 2024-10-29 | 228.96 | 227.09 | ↓$1.87 (-0.82%) | 227.06 | 229.11 | 1.29M |
| 2024-10-28 | 226.10 | 228.12 | ↑$2.02 (0.89%) | 225.57 | 228.81 | 1.33M |
| 2024-10-25 | 229.47 | 226.14 | ↓$3.33 (-1.45%) | 225.30 | 229.47 | 0.97M |
| 2024-10-24 | 226.78 | 229.69 | ↑$2.91 (1.28%) | 226.22 | 230.36 | 1.36M |
| 2024-10-23 | 221.01 | 227.14 | ↑$6.13 (2.77%) | 220.95 | 227.79 | 2.04M |
| 2024-10-22 | 226.80 | 226.17 | ↓$0.63 (-0.28%) | 225.41 | 227.24 | 1.93M |
| 2024-10-21 | 226.61 | 227.05 | ↑$0.44 (0.19%) | 225.99 | 228.03 | 1.14M |
| 2024-10-18 | 227.23 | 228.32 | ↑$1.09 (0.48%) | 226.00 | 229.14 | 1.20M |
| 2024-10-17 | 228.21 | 227.23 | ↓$0.98 (-0.43%) | 226.88 | 230.12 | 1.82M |
| 2024-10-16 | 223.77 | 227.17 | ↑$3.40 (1.52%) | 223.68 | 227.28 | 1.25M |
| 2024-10-15 | 224.31 | 224.82 | ↑$0.51 (0.23%) | 222.95 | 225.89 | 1.59M |
| 2024-10-14 | 221.63 | 224.20 | ↑$2.57 (1.16%) | 221.42 | 224.29 | 1.43M |
| 2024-10-11 | 221.86 | 221.72 | ↓$0.14 (-0.06%) | 220.30 | 221.93 | 1.12M |
| 2024-10-10 | 222.00 | 221.25 | ↓$0.75 (-0.34%) | 220.11 | 222.35 | 0.96M |
Create an account or log in to view more rows.
$CME C'mon
do a spike!!
$CME LOADING UP HERE!
$CME CHUG CHUG CHUG
$CME green is good
$CME We will not sell!
$CME always with good potential for a long term Hodl
$CME hang tight
ignore fud and buy dips if you can
everyone be okay????
$CME Of course
$CME is being added
$CME love cooking these little bears on here