CME Group Inc. (CME)
262.72
0.48 (0.18%)
At close: Apr 02, 2025, 3:59 PM
255.57
-2.72%
After-hours: Apr 02, 2025, 07:56 PM EDT
CME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 263.65 | 265.56 | 261.07 | 262.54 | 0.30 | 0.11% | 2,054,989 |
| Apr 1, 2025 | 263.99 | 264.66 | 261.98 | 262.24 | -3.05 | -1.15% | 1,972,749 |
| Mar 31, 2025 | 262.71 | 265.78 | 261.74 | 265.29 | 3.07 | 1.17% | 2,414,834 |
| Mar 28, 2025 | 262.56 | 263.83 | 261.75 | 262.22 | 0.37 | 0.14% | 1,736,196 |
| Mar 27, 2025 | 263.27 | 264.31 | 261.57 | 261.85 | -0.87 | -0.33% | 1,892,948 |
| Mar 26, 2025 | 262.61 | 263.36 | 261.01 | 262.72 | 0.66 | 0.25% | 1,909,800 |
| Mar 25, 2025 | 261.92 | 263.43 | 259.89 | 262.06 | -0.88 | -0.33% | 2,584,308 |
| Mar 24, 2025 | 263.23 | 263.80 | 260.81 | 262.94 | -0.41 | -0.16% | 2,131,600 |
| Mar 21, 2025 | 266.48 | 267.78 | 263.02 | 263.35 | -3.19 | -1.20% | 7,238,698 |
| Mar 20, 2025 | 265.00 | 267.58 | 264.45 | 266.54 | 1.07 | 0.40% | 1,990,500 |
| Mar 19, 2025 | 265.06 | 267.91 | 264.01 | 265.47 | -1.02 | -0.38% | 2,878,310 |
| Mar 18, 2025 | 263.71 | 266.63 | 262.96 | 266.49 | 2.91 | 1.10% | 2,770,509 |
| Mar 17, 2025 | 261.09 | 264.41 | 258.64 | 263.58 | 4.90 | 1.89% | 2,453,600 |
| Mar 14, 2025 | 259.70 | 260.02 | 256.16 | 258.68 | -1.16 | -0.45% | 1,935,748 |
| Mar 13, 2025 | 256.26 | 261.08 | 254.96 | 259.84 | 3.12 | 1.22% | 3,286,142 |
| Mar 12, 2025 | 258.43 | 258.89 | 251.50 | 256.72 | -3.71 | -1.42% | 4,086,319 |
| Mar 11, 2025 | 262.61 | 263.65 | 257.24 | 260.43 | -1.85 | -0.71% | 4,312,634 |
| Mar 10, 2025 | 254.82 | 262.51 | 254.30 | 262.28 | 7.71 | 3.03% | 4,407,425 |
| Mar 7, 2025 | 252.78 | 256.50 | 250.51 | 254.57 | 0.53 | 0.21% | 2,698,454 |
| Mar 6, 2025 | 253.73 | 254.34 | 249.51 | 254.04 | -0.44 | -0.17% | 2,247,950 |
| Mar 5, 2025 | 251.98 | 257.11 | 251.88 | 254.48 | 2.50 | 0.99% | 2,364,000 |
| Mar 4, 2025 | 257.96 | 258.78 | 251.33 | 251.98 | -4.90 | -1.91% | 2,301,238 |
| Mar 3, 2025 | 253.90 | 257.78 | 253.78 | 256.88 | 3.11 | 1.23% | 2,640,586 |
| Feb 28, 2025 | 251.60 | 254.40 | 249.66 | 253.77 | 3.92 | 1.57% | 2,157,509 |
| Feb 27, 2025 | 248.12 | 251.90 | 247.08 | 249.85 | 1.86 | 0.75% | 1,461,135 |
| Feb 26, 2025 | 250.82 | 250.92 | 247.24 | 247.99 | -2.83 | -1.13% | 1,941,635 |
| Feb 25, 2025 | 248.86 | 251.80 | 247.74 | 250.82 | 3.07 | 1.24% | 2,131,767 |
| Feb 24, 2025 | 249.85 | 250.37 | 247.45 | 247.75 | -1.12 | -0.45% | 1,205,462 |
| Feb 21, 2025 | 248.32 | 249.23 | 246.91 | 248.87 | 0.55 | 0.22% | 1,769,919 |
| Feb 20, 2025 | 249.63 | 249.73 | 246.69 | 248.32 | -2.43 | -0.97% | 1,248,700 |
| Feb 19, 2025 | 248.12 | 251.32 | 247.41 | 250.75 | 2.90 | 1.17% | 1,171,300 |
| Feb 18, 2025 | 245.82 | 248.09 | 244.43 | 247.85 | 2.37 | 0.97% | 1,316,714 |
| Feb 14, 2025 | 248.73 | 250.31 | 245.20 | 245.48 | -4.63 | -1.85% | 1,444,300 |
| Feb 13, 2025 | 250.44 | 251.71 | 248.73 | 250.11 | 1.15 | 0.46% | 1,683,240 |
| Feb 12, 2025 | 245.86 | 253.53 | 245.24 | 248.96 | 7.22 | 2.99% | 2,575,201 |
| Feb 11, 2025 | 241.54 | 242.60 | 239.70 | 241.74 | -0.07 | -0.03% | 1,359,348 |
| Feb 10, 2025 | 244.38 | 245.24 | 241.16 | 241.81 | -3.02 | -1.23% | 1,717,221 |
| Feb 7, 2025 | 244.29 | 246.74 | 243.67 | 244.83 | 0.42 | 0.17% | 1,096,100 |
| Feb 6, 2025 | 243.00 | 244.96 | 242.20 | 244.41 | 2.77 | 1.15% | 1,446,600 |
| Feb 5, 2025 | 243.33 | 243.33 | 241.06 | 241.64 | -0.89 | -0.37% | 1,421,621 |
| Feb 4, 2025 | 240.10 | 242.86 | 238.12 | 242.53 | 1.88 | 0.78% | 2,056,007 |
| Feb 3, 2025 | 239.80 | 241.56 | 238.14 | 240.65 | 4.13 | 1.75% | 2,536,837 |
| Jan 31, 2025 | 235.28 | 237.09 | 233.66 | 236.52 | 0.60 | 0.25% | 1,981,749 |
| Jan 30, 2025 | 233.74 | 239.35 | 233.12 | 235.92 | 3.42 | 1.47% | 1,586,525 |
| Jan 29, 2025 | 233.19 | 234.23 | 232.32 | 232.50 | -1.89 | -0.81% | 1,640,436 |
| Jan 28, 2025 | 235.46 | 236.47 | 233.65 | 234.39 | -2.56 | -1.08% | 1,468,900 |
| Jan 27, 2025 | 235.86 | 237.89 | 234.54 | 236.95 | 2.27 | 0.97% | 1,941,110 |
| Jan 24, 2025 | 233.82 | 236.17 | 233.48 | 234.68 | 1.30 | 0.56% | 1,644,699 |
| Jan 23, 2025 | 232.53 | 234.39 | 230.96 | 233.38 | 0.85 | 0.37% | 2,396,819 |
| Jan 22, 2025 | 232.08 | 232.73 | 230.80 | 232.53 | 0.28 | 0.12% | 1,684,734 |