CME Group Inc.
231.78
2.33 (1.02%)
At close: Jan 14, 2025, 3:59 PM
231.73
-0.02%
After-hours Jan 14, 2025, 04:00 PM EST

CME Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 228.44 231.94 228.35 231.73 2.28 0.99% 1,427,775
Jan 13, 2025 228.75 230.55 228.26 229.45 0.25 0.11% 1,650,044
Jan 10, 2025 228.93 229.89 226.92 229.20 -0.10 -0.04% 2,739,765
Jan 8, 2025 227.62 229.41 226.28 229.30 2.29 1.01% 2,002,500
Jan 7, 2025 226.67 228.05 224.62 227.01 1.19 0.53% 2,121,004
Jan 6, 2025 229.35 231.01 225.43 225.82 -6.68 -2.87% 2,297,668
Jan 3, 2025 231.64 232.76 230.49 232.50 -0.22 -0.09% 1,597,939
Jan 2, 2025 232.49 234.14 231.81 232.72 0.49 0.21% 2,246,601
Dec 31, 2024 232.72 233.16 231.62 232.23 0.70 0.30% 1,041,940
Dec 30, 2024 232.76 233.51 231.19 231.53 -1.97 -0.84% 1,224,626
Dec 27, 2024 231.71 234.80 231.71 233.50 -5.71 -2.39% 1,384,045
Dec 26, 2024 238.47 239.63 238.24 239.21 -0.26 -0.11% 1,174,716
Dec 24, 2024 238.07 239.56 238.02 239.47 1.46 0.61% 478,413
Dec 23, 2024 238.00 238.58 235.81 238.01 -0.52 -0.22% 1,620,100
Dec 20, 2024 237.00 240.31 235.60 238.53 1.71 0.72% 3,172,716
Dec 19, 2024 236.83 240.21 236.59 236.82 -0.26 -0.11% 2,854,306
Dec 18, 2024 235.12 239.79 235.00 237.08 1.09 0.46% 2,864,960
Dec 17, 2024 236.08 236.70 234.06 235.99 0.07 0.03% 1,613,059
Dec 16, 2024 237.85 238.60 235.27 235.92 -1.27 -0.54% 1,841,000
Dec 13, 2024 235.27 237.50 234.08 237.19 1.24 0.53% 1,810,833
Dec 12, 2024 235.71 236.80 234.33 235.95 1.65 0.70% 1,695,837
Dec 11, 2024 238.16 239.19 234.16 234.30 -4.89 -2.04% 3,689,300
Dec 10, 2024 236.00 240.25 234.94 239.19 2.47 1.04% 2,164,665
Dec 9, 2024 239.04 240.00 234.89 236.72 -2.66 -1.11% 2,125,370
Dec 6, 2024 244.80 245.16 239.29 239.38 -6.64 -2.70% 3,162,626
Dec 5, 2024 245.68 249.02 241.57 246.02 3.02 1.24% 3,253,004
Dec 4, 2024 240.45 243.55 238.96 243.00 2.27 0.94% 5,096,000
Dec 3, 2024 236.90 241.50 236.24 240.73 5.12 2.17% 3,601,081
Dec 2, 2024 238.19 238.78 234.86 235.61 -2.39 -1.00% 2,683,734
Nov 29, 2024 237.46 238.97 235.90 238.00 0.67 0.28% 1,161,320
Nov 27, 2024 235.18 238.12 234.22 237.33 2.94 1.25% 2,129,150
Nov 26, 2024 229.77 235.18 229.08 234.39 5.02 2.19% 2,752,881
Nov 25, 2024 229.98 229.98 227.01 229.37 0.33 0.14% 3,149,002
Nov 22, 2024 227.50 229.94 226.91 229.04 2.48 1.09% 3,050,400
Nov 21, 2024 229.18 229.18 226.02 226.56 -1.44 -0.63% 1,864,641
Nov 20, 2024 230.54 230.59 226.20 228.00 -1.66 -0.72% 2,114,027
Nov 19, 2024 226.77 230.74 225.69 229.66 2.10 0.92% 1,971,900
Nov 18, 2024 225.47 228.26 225.02 227.56 2.28 1.01% 1,347,238
Nov 15, 2024 223.71 226.67 222.56 225.28 1.86 0.83% 2,125,179
Nov 14, 2024 228.04 228.92 222.88 223.42 -4.72 -2.07% 1,817,088
Nov 13, 2024 226.73 228.58 226.19 228.14 1.83 0.81% 1,960,002
Nov 12, 2024 226.71 227.96 225.78 226.31 0.38 0.17% 1,496,424
Nov 11, 2024 226.93 227.93 225.56 225.93 0.27 0.12% 1,263,917
Nov 8, 2024 223.72 227.52 222.88 225.66 3.62 1.63% 1,798,000
Nov 7, 2024 221.77 223.00 220.41 222.04 0.87 0.39% 1,999,500
Nov 6, 2024 226.14 226.38 213.94 221.17 -4.02 -1.79% 3,663,325
Nov 5, 2024 223.24 225.44 223.00 225.19 2.11 0.95% 1,183,000
Nov 4, 2024 223.71 225.04 221.01 223.08 -0.53 -0.24% 1,193,300
Nov 1, 2024 224.55 225.67 223.40 223.61 -1.75 -0.78% 1,318,600
Oct 31, 2024 228.23 228.23 224.86 225.36 -1.90 -0.84% 1,663,000

Create Price Alert on CME

Your price alert will notify you when the stock price is above 231.78.

Add to Watchlist