CME Group Inc. (CME)
NASDAQ: CME
· Real-Time Price · USD
270.28
1.55 (0.58%)
At close: Sep 26, 2025, 3:59 PM
270.15
-0.05%
After-hours: Sep 26, 2025, 07:54 PM EDT
CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 270.81 | 271.35 | 268.37 | 270.28 | 270.28 | 0.58% | 1,503,790 |
| Sep 25, 2025 | 265.61 | 271.22 | 264.74 | 268.73 | 268.73 | 1.63% | 2,367,103 |
| Sep 24, 2025 | 262.16 | 264.83 | 260.77 | 264.43 | 264.43 | 0.94% | 1,405,244 |
| Sep 23, 2025 | 261.10 | 262.62 | 259.31 | 261.96 | 261.96 | 0.34% | 1,098,835 |
| Sep 22, 2025 | 260.75 | 263.85 | 259.17 | 261.08 | 261.08 | -0.17% | 1,143,280 |
| Sep 19, 2025 | 261.64 | 263.33 | 259.36 | 261.53 | 261.53 | 0.36% | 3,143,900 |
| Sep 18, 2025 | 262.00 | 263.09 | 259.32 | 260.59 | 260.59 | -0.69% | 1,890,265 |
| Sep 17, 2025 | 260.95 | 263.02 | 260.35 | 262.40 | 262.40 | 0.99% | 1,554,029 |
| Sep 16, 2025 | 258.44 | 262.42 | 257.88 | 259.83 | 259.83 | 0.39% | 1,992,700 |
| Sep 15, 2025 | 262.23 | 264.43 | 258.31 | 258.83 | 258.83 | -1.32% | 1,820,572 |
| Sep 12, 2025 | 261.89 | 263.62 | 260.31 | 262.30 | 262.30 | -0.03% | 1,565,500 |
| Sep 11, 2025 | 260.74 | 262.64 | 259.57 | 262.38 | 262.38 | 0.95% | 1,955,418 |
| Sep 10, 2025 | 261.00 | 261.36 | 258.79 | 259.91 | 259.91 | -0.62% | 1,722,300 |
| Sep 9, 2025 | 260.97 | 263.20 | 260.46 | 261.53 | 261.53 | -0.40% | 1,969,176 |
| Sep 8, 2025 | 261.61 | 262.67 | 258.51 | 262.58 | 261.33 | 0.24% | 1,973,612 |
| Sep 5, 2025 | 265.71 | 266.04 | 260.58 | 261.94 | 260.69 | -2.05% | 1,633,900 |
| Sep 4, 2025 | 269.58 | 271.60 | 266.95 | 267.43 | 266.16 | -0.71% | 1,891,518 |
| Sep 3, 2025 | 265.40 | 269.77 | 264.15 | 269.35 | 268.07 | 1.49% | 2,386,544 |
| Sep 2, 2025 | 266.88 | 268.06 | 262.55 | 265.40 | 264.14 | -0.42% | 2,847,387 |
| Aug 29, 2025 | 266.77 | 267.27 | 265.54 | 266.51 | 265.24 | -0.10% | 1,562,764 |