CME Group Inc. (CME)
NASDAQ: CME
· Real-Time Price · USD
274.71
0.79 (0.29%)
At close: Aug 14, 2025, 3:59 PM
273.55
-0.42%
After-hours: Aug 14, 2025, 07:17 PM EDT
CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 276.11 | 277.28 | 273.92 | 274.70 | 274.70 | 0.28% | 1,967,754 |
| 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 |
| Aug 6, 2025 | 283.80 | 283.98 | 279.10 | 281.35 | 281.35 | -1.15% | 1,689,100 |
| Aug 5, 2025 | 287.21 | 287.59 | 284.43 | 284.61 | 284.61 | -0.87% | 1,572,082 |
| Aug 4, 2025 | 280.76 | 287.27 | 280.52 | 287.10 | 287.10 | 2.26% | 1,727,100 |
| Aug 1, 2025 | 280.79 | 282.06 | 279.15 | 280.76 | 280.76 | 0.89% | 3,011,141 |
| Jul 31, 2025 | 276.97 | 280.85 | 276.07 | 278.28 | 278.28 | 0.19% | 1,961,655 |
| Jul 30, 2025 | 274.82 | 278.30 | 273.57 | 277.74 | 277.74 | 1.14% | 1,410,980 |
| Jul 29, 2025 | 274.64 | 278.15 | 274.02 | 274.60 | 274.60 | 0.18% | 2,147,380 |
| Jul 28, 2025 | 278.70 | 279.68 | 273.86 | 274.12 | 274.12 | -1.94% | 2,233,400 |
| Jul 25, 2025 | 277.91 | 281.80 | 277.03 | 279.55 | 279.55 | 0.86% | 1,834,739 |
| Jul 24, 2025 | 276.46 | 279.01 | 273.03 | 277.18 | 277.18 | 0.25% | 2,720,700 |
| Jul 23, 2025 | 274.22 | 280.39 | 273.31 | 276.48 | 276.48 | 0.67% | 2,665,714 |
| Jul 22, 2025 | 275.00 | 275.68 | 273.25 | 274.64 | 274.64 | -0.13% | 2,722,729 |
| Jul 21, 2025 | 273.54 | 276.99 | 272.00 | 275.00 | 275.00 | 0.11% | 1,998,831 |
| Jul 18, 2025 | 277.92 | 278.46 | 274.30 | 274.70 | 274.70 | -1.12% | 2,197,300 |