CME Group Inc. (CME)
NASDAQ: CME
· Real-Time Price · USD
261.94
-5.49 (-2.05%)
At close: Sep 05, 2025, 3:59 PM
262.02
0.03%
After-hours: Sep 05, 2025, 06:52 PM EDT
CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 269.58 | 271.60 | 266.95 | 267.43 | 267.43 | -0.71% | 1,867,223 |
| Sep 3, 2025 | 265.40 | 269.77 | 264.15 | 269.35 | 269.35 | 1.49% | 2,386,544 |
| Sep 2, 2025 | 266.88 | 268.06 | 262.55 | 265.40 | 265.40 | -0.42% | 2,847,387 |
| Aug 29, 2025 | 266.77 | 267.27 | 265.54 | 266.51 | 266.51 | -0.10% | 1,562,764 |
| Aug 28, 2025 | 269.55 | 270.31 | 265.90 | 266.77 | 266.77 | -1.24% | 1,753,300 |
| Aug 27, 2025 | 271.26 | 272.07 | 269.56 | 270.12 | 270.12 | -0.55% | 1,397,578 |
| Aug 26, 2025 | 270.37 | 273.23 | 269.40 | 271.61 | 271.61 | 0.08% | 3,298,737 |
| Aug 25, 2025 | 269.58 | 271.66 | 268.54 | 271.39 | 271.39 | 0.69% | 1,712,600 |
| Aug 22, 2025 | 274.14 | 274.95 | 268.66 | 269.52 | 269.52 | -1.39% | 1,591,625 |
| Aug 21, 2025 | 275.00 | 275.61 | 273.04 | 273.32 | 273.32 | -0.47% | 1,325,711 |
| Aug 20, 2025 | 272.99 | 275.58 | 271.52 | 274.61 | 274.61 | 1.15% | 1,738,747 |
| Aug 19, 2025 | 270.41 | 272.75 | 269.50 | 271.49 | 271.49 | 0.40% | 1,767,472 |
| Aug 18, 2025 | 274.20 | 276.00 | 270.15 | 270.41 | 270.41 | -1.28% | 2,165,008 |
| Aug 15, 2025 | 274.70 | 276.52 | 273.37 | 273.92 | 273.92 | -0.28% | 2,056,519 |
| Aug 14, 2025 | 276.11 | 277.28 | 273.92 | 274.70 | 274.70 | 0.28% | 1,971,004 |
| Aug 13, 2025 | 275.00 | 275.78 | 271.81 | 273.92 | 273.92 | -0.71% | 2,384,299 |
| Aug 12, 2025 | 286.00 | 286.06 | 274.53 | 275.88 | 275.88 | -3.45% | 2,742,623 |
| Aug 11, 2025 | 280.95 | 288.28 | 280.95 | 285.75 | 285.75 | 1.25% | 1,567,703 |
| Aug 8, 2025 | 281.97 | 284.30 | 280.00 | 282.21 | 282.21 | 0.45% | 1,488,500 |
| Aug 7, 2025 | 281.40 | 283.55 | 278.55 | 280.95 | 280.95 | -0.14% | 1,676,006 |