NASDAQ:CME | Historical Stock Price | CME GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-12-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.93$19.23$46.64$113.09$274.25$665.052002-12-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.67$61.112,026,400——
2012-12-28$50.12$60.451,701,500——
2012-12-27$50.35$60.721,677,900——
2012-12-26$50.75$61.211,427,500——
2012-12-24$50.83$61.30691,500——
2012-12-21$50.74$61.193,568,400——
2012-12-20$51.40$61.994,693,700——
2012-12-19$52.63$63.472,515,800——
2012-12-18$52.41$63.214,041,400——
2012-12-17$51.61$62.242,399,900——
2012-12-14$51.23$61.782,844,500——
2012-12-13$51.21$61.763,724,700——
2012-12-12$52.80$62.112,850,000——
2012-12-11$52.93$62.266,543,400——
2012-12-10$54.06$63.592,608,600——
2012-12-07$54.96$64.651,640,600——
2012-12-06$55.03$64.732,126,800——
2012-12-05$54.72$63.841,537,100——
2012-12-04$54.65$63.762,065,100——
2012-12-03$55.57$64.831,200,500——
2012-11-30$55.27$64.481,528,300——
2012-11-29$55.15$64.341,133,000——
2012-11-28$54.90$64.052,112,500——
2012-11-27$54.29$63.341,489,300——
2012-11-26$55.27$64.481,059,800——
2012-11-23$54.64$63.75745,700——
2012-11-21$54.43$63.50786,700——
2012-11-20$54.60$63.701,141,300——
2012-11-19$54.45$63.521,137,600——
2012-11-16$54.24$63.281,324,000——
2012-11-15$54.08$63.091,261,200——
2012-11-14$53.56$62.491,492,700——
2012-11-13$53.96$62.951,298,300——
2012-11-12$54.34$63.40941,800——
2012-11-09$54.31$63.361,192,600——
2012-11-08$54.73$63.851,226,000——
2012-11-07$55.57$64.832,866,700——
2012-11-06$56.37$65.761,366,700——
2012-11-05$56.14$65.501,046,300——
2012-11-02$55.71$64.991,413,200——
2012-11-01$56.47$65.881,184,700——
2012-10-31$55.93$65.251,968,500——
2012-10-26$55.42$64.661,978,700——
2012-10-25$55.00$64.174,054,700——
2012-10-24$56.55$65.971,602,700——
2012-10-23$56.48$65.891,571,900——
2012-10-22$56.64$66.081,129,300——
2012-10-19$56.50$65.922,130,500——
2012-10-18$57.66$67.271,226,000——
2012-10-17$57.89$67.541,147,100——
2012-10-16$57.49$67.07877,100——
2012-10-15$56.86$66.34830,800——
2012-10-12$56.37$65.761,494,900——
2012-10-11$56.58$66.011,350,600——
2012-10-10$56.92$66.411,288,800——
2012-10-09$56.97$66.461,488,900——
2012-10-08$57.51$67.091,069,400——
2012-10-05$57.52$67.111,481,400——
2012-10-04$57.53$67.121,128,400——
2012-10-03$57.07$66.581,940,100——
2012-10-02$57.11$66.632,260,300——
2012-10-01$57.10$66.622,311,500——
2012-09-28$57.29$66.842,287,300——
2012-09-27$57.40$66.971,541,900——
2012-09-26$57.28$66.832,059,600——
2012-09-25$57.12$66.641,721,400——
2012-09-24$57.88$67.531,249,600——
2012-09-21$57.99$67.655,782,100——
2012-09-20$58.04$67.711,389,800——
2012-09-19$57.72$67.341,996,800——
2012-09-18$58.40$68.132,365,800——
2012-09-17$58.72$68.512,167,000——
2012-09-14$58.89$68.703,908,100——
2012-09-13$59.35$69.242,399,600——
2012-09-12$58.93$68.751,551,500——
2012-09-11$58.58$68.342,865,700——
2012-09-10$58.61$68.382,794,800——
2012-09-07$58.40$68.135,167,700——
2012-09-06$56.39$65.793,001,700——
2012-09-05$55.31$64.003,323,700——
2012-09-04$55.31$64.001,631,500——
2012-08-31$54.90$63.532,519,700——
2012-08-30$54.51$63.081,685,100——
2012-08-29$54.42$62.972,227,100——
2012-08-28$54.02$62.511,759,700——
2012-08-27$53.70$62.141,621,400——
2012-08-24$53.67$62.111,051,200——
2012-08-23$53.33$61.711,470,100——
2012-08-22$53.55$61.971,706,600——
2012-08-21$53.59$62.011,358,100——
2012-08-20$53.99$62.482,036,700——
2012-08-17$54.11$62.612,213,300——
2012-08-16$53.48$61.891,593,900——
2012-08-15$52.65$60.93885,700——
2012-08-14$52.58$60.841,986,600——
2012-08-13$53.50$61.911,092,800——
2012-08-10$53.59$62.01921,000——
2012-08-09$53.51$61.921,620,400——
2012-08-08$52.95$61.271,603,100——
2012-08-07$53.06$61.402,858,800——
2012-08-06$52.00$60.171,683,800——
2012-08-03$50.93$58.933,468,400——
2012-08-02$49.83$57.663,388,700——
2012-08-01$51.11$59.142,303,300——
2012-07-31$52.11$60.301,797,600——
2012-07-30$52.32$60.542,061,500——
2012-07-27$52.51$60.762,261,600——
2012-07-26$52.44$60.682,353,400——
2012-07-25$51.26$59.322,088,200——
2012-07-24$51.11$59.141,707,400——
2012-07-23$51.12$59.151,328,800——
2012-07-20$51.40$59.489,191,500——
2012-07-19$52.11$60.301,899,500——
2012-07-18$52.74$61.031,151,500——
2012-07-17$52.63$60.901,607,500——
2012-07-16$52.48$60.731,537,000——
2012-07-13$52.63$60.901,784,000——
2012-07-12$52.14$60.341,687,000——
2012-07-11$51.90$60.062,093,500——
2012-07-10$51.78$59.922,797,500——
2012-07-09$52.41$60.652,009,000——
2012-07-06$52.70$60.991,722,500——
2012-07-05$53.03$61.372,000,500——
2012-07-03$53.98$62.461,042,000——
2012-07-02$54.25$62.772,262,000——
2012-06-29$53.62$62.051,885,000——
2012-06-28$52.91$61.222,387,500——
2012-06-27$52.97$61.302,309,000——
2012-06-26$53.84$62.301,245,000——
2012-06-25$53.43$61.831,541,000——
2012-06-22$54.46$63.012,407,000——
2012-06-21$54.31$62.851,742,000——
2012-06-20$55.44$64.161,625,000——
2012-06-19$55.98$64.782,066,000——
2012-06-18$56.44$65.312,480,500——
2012-06-15$55.58$64.322,204,000——
2012-06-14$54.58$63.161,771,000——
2012-06-13$54.34$62.881,593,000——
2012-06-12$55.05$63.701,613,500——
2012-06-11$54.65$63.242,872,000——
2012-06-08$54.31$62.851,620,000——
2012-06-07$53.34$61.732,726,500——
2012-06-06$53.90$62.373,000,000——
2012-06-05$53.64$61.554,573,000——
2012-06-04$52.16$59.863,042,500——
2012-06-01$51.40$58.993,026,000——
2012-05-31$51.51$59.113,153,500——
2012-05-30$52.15$59.851,983,000——
2012-05-29$52.76$60.541,666,000——
2012-05-25$52.50$60.252,638,000——
2012-05-24$51.23$58.792,475,500——
2012-05-23$50.70$58.183,485,000——
2012-05-22$51.45$59.042,994,500——
2012-05-21$52.79$60.573,374,000——
2012-05-18$51.60$59.213,773,500——
2012-05-17$50.72$58.202,834,000——
2012-05-16$51.35$58.922,039,500——
2012-05-15$51.71$59.342,433,500——
2012-05-14$52.02$59.701,392,500——
2012-05-11$52.59$60.352,663,500——
2012-05-10$52.34$60.072,335,000——
2012-05-09$52.00$59.673,080,500——
2012-05-08$51.38$58.963,136,500——
2012-05-07$51.07$58.603,115,000——
2012-05-04$51.63$59.252,400,500——
2012-05-03$52.83$60.623,191,000——
2012-05-02$52.63$60.392,355,000——
2012-05-01$53.68$61.602,433,500——
2012-04-30$53.16$61.012,028,000——
2012-04-27$53.68$61.602,510,000——
2012-04-26$54.80$62.894,420,500——
2012-04-25$54.63$62.692,128,000——
2012-04-24$54.51$62.561,450,500——
2012-04-23$54.38$62.401,779,500——
2012-04-20$54.61$62.672,764,500——
2012-04-19$55.49$63.681,829,000——
2012-04-18$55.67$63.892,067,500——
2012-04-17$56.04$64.313,070,500——
2012-04-16$56.14$64.421,995,500——
2012-04-13$56.43$64.763,787,500——
2012-04-12$57.50$65.981,835,000——
2012-04-11$56.83$65.211,989,500——
2012-04-10$56.42$64.742,125,000——
2012-04-09$56.93$65.331,972,500——
2012-04-05$57.59$66.081,873,000——
2012-04-04$57.24$65.692,241,000——
2012-04-03$57.68$66.193,120,500——
2012-04-02$58.24$66.841,817,000——
2012-03-30$57.87$66.402,908,000——
2012-03-29$57.92$66.472,048,500——
2012-03-28$58.14$66.723,071,000——
2012-03-27$58.82$67.502,328,500——
2012-03-26$59.54$68.332,865,500——
2012-03-23$59.20$67.942,799,500——
2012-03-22$59.15$67.882,661,500——
2012-03-21$59.73$68.555,881,000——
2012-03-20$58.88$67.574,676,500——
2012-03-19$58.01$66.572,670,500——
2012-03-16$57.89$66.435,627,000——
2012-03-15$57.25$65.705,617,500——
2012-03-14$55.31$63.474,075,000——
2012-03-13$54.60$62.654,838,500——
2012-03-12$54.04$62.012,793,000——
2012-03-09$55.31$63.471,872,000——
2012-03-08$55.25$63.401,900,000——
2012-03-07$55.04$63.163,254,000——
2012-03-06$54.99$61.906,637,500——
2012-03-05$56.20$63.274,710,000——
2012-03-02$57.92$65.202,250,000——
2012-03-01$57.91$65.193,077,000——
2012-02-29$57.90$65.184,020,000——
2012-02-28$58.16$65.472,521,500——
2012-02-27$57.96$65.249,268,500——
2012-02-24$58.48$65.836,842,500——
2012-02-23$58.36$65.697,784,000——
2012-02-22$57.63$64.883,532,500——
2012-02-21$58.02$65.315,055,000——
2012-02-17$58.80$66.194,646,500——
2012-02-16$59.13$66.564,065,000——
2012-02-15$58.13$65.443,479,500——
2012-02-14$58.00$65.294,637,000——
2012-02-13$58.20$65.523,507,000——
2012-02-10$58.32$65.655,571,500——
2012-02-09$56.67$63.803,556,000——
2012-02-08$56.96$64.136,230,000——
2012-02-07$55.21$62.153,324,000——
2012-02-06$55.06$61.994,568,000——
2012-02-03$54.69$61.566,232,500——
2012-02-02$53.20$59.8910,082,500——
2012-02-01$49.10$55.273,761,500——
2012-01-31$47.90$53.923,479,500——
2012-01-30$48.00$54.031,888,500——
2012-01-27$48.18$54.231,224,500——
2012-01-26$48.09$54.141,757,500——
2012-01-25$48.42$54.512,351,000——
2012-01-24$48.10$54.151,861,500——
2012-01-23$47.69$53.682,089,000——
2012-01-20$47.98$54.012,559,000——
2012-01-19$47.51$53.487,455,000——
2012-01-18$46.53$52.382,478,500——
2012-01-17$45.83$51.594,900,000——
2012-01-13$46.90$52.803,310,500——
2012-01-12$46.65$52.513,358,000——
2012-01-11$45.20$50.883,895,000——
2012-01-10$45.51$51.234,882,500——
2012-01-09$45.65$51.397,035,500——
2012-01-06$46.80$52.686,486,500——
2012-01-05$47.72$53.723,895,500——
2012-01-04$48.20$54.262,698,500——
2012-01-03$49.13$55.302,076,500——