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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$78.46$100.221,307,600——
2013-12-30$78.44$100.202,752,800——
2013-12-27$78.91$100.801,438,400——
2013-12-26$79.88$102.042,441,800——
2013-12-24$80.03$102.231,715,300——
2013-12-23$83.12$102.861,962,700——
2013-12-20$83.79$103.682,693,400——
2013-12-19$83.68$103.552,118,300——
2013-12-18$84.64$104.742,379,700——
2013-12-17$82.89$102.572,430,700——
2013-12-16$82.36$101.911,968,200——
2013-12-13$81.51$100.861,792,000——
2013-12-12$80.11$99.131,519,900——
2013-12-11$78.93$97.671,351,900——
2013-12-10$79.74$98.671,615,700——
2013-12-09$81.03$100.271,846,200——
2013-12-06$79.97$98.962,648,900——
2013-12-05$79.11$97.342,882,200——
2013-12-04$80.06$98.512,536,700——
2013-12-03$80.97$99.621,319,000——
2013-12-02$81.39$100.141,364,900——
2013-11-29$81.95$100.83667,000——
2013-11-27$82.31$101.271,020,200——
2013-11-26$81.95$100.831,940,500——
2013-11-25$82.29$101.251,305,600——
2013-11-22$83.85$103.171,756,400——
2013-11-21$83.58$102.841,979,300——
2013-11-20$81.42$100.182,050,400——
2013-11-19$81.14$99.831,776,300——
2013-11-18$79.77$98.151,984,300——
2013-11-15$79.56$97.891,531,000——
2013-11-14$78.84$97.001,022,800——
2013-11-13$78.63$96.751,345,000——
2013-11-12$78.57$96.671,901,600——
2013-11-11$77.94$95.901,462,600——
2013-11-08$77.81$95.742,152,600——
2013-11-07$74.66$91.861,647,000——
2013-11-06$74.73$91.951,053,000——
2013-11-05$73.66$90.631,408,300——
2013-11-04$73.82$90.832,151,300——
2013-11-01$74.70$91.911,372,400——
2013-10-31$74.21$91.311,504,600——
2013-10-30$74.95$92.221,221,500——
2013-10-29$75.01$92.291,323,800——
2013-10-28$75.17$92.491,400,200——
2013-10-25$76.50$94.131,181,000——
2013-10-24$76.97$94.701,244,700——
2013-10-23$77.22$95.011,742,000——
2013-10-22$77.73$95.642,435,500——
2013-10-21$76.64$94.301,305,400——
2013-10-18$76.83$94.531,505,000——
2013-10-17$76.76$94.441,067,900——
2013-10-16$76.49$94.111,402,700——
2013-10-15$75.17$92.491,060,900——
2013-10-14$75.35$92.71638,700——
2013-10-11$74.75$91.971,272,100——
2013-10-10$74.50$91.661,219,300——
2013-10-09$72.04$88.64910,600——
2013-10-08$72.44$89.131,228,800——
2013-10-07$74.39$91.531,548,300——
2013-10-04$75.00$92.281,877,000——
2013-10-03$73.93$90.961,408,900——
2013-10-02$73.97$91.011,613,300——
2013-10-01$74.80$92.031,033,100——
2013-09-30$73.88$90.901,394,200——
2013-09-27$74.83$92.071,050,700——
2013-09-26$75.31$92.661,889,800——
2013-09-25$74.56$91.741,952,300——
2013-09-24$73.03$89.861,058,200——
2013-09-23$73.61$90.571,351,400——
2013-09-20$74.55$91.734,513,500——
2013-09-19$73.86$90.883,700,800——
2013-09-18$70.88$87.213,324,800——
2013-09-17$71.95$88.531,488,500——
2013-09-16$71.73$88.261,916,500——
2013-09-13$72.35$89.021,168,700——
2013-09-12$72.72$89.471,828,700——
2013-09-11$72.69$89.441,773,300——
2013-09-10$73.23$90.101,818,000——
2013-09-09$72.53$89.241,311,000——
2013-09-06$72.43$89.121,838,600——
2013-09-05$73.37$89.721,384,700——
2013-09-04$73.65$90.061,842,200——
2013-09-03$72.33$88.451,295,700——
2013-08-30$71.11$86.961,189,000——
2013-08-29$70.47$86.171,361,000——
2013-08-28$70.77$86.541,400,600——
2013-08-27$70.50$86.211,585,800——
2013-08-26$71.94$87.971,116,100——
2013-08-23$72.58$88.751,087,300——
2013-08-22$72.66$88.85963,900——
2013-08-21$72.29$88.401,410,600——
2013-08-20$72.39$88.522,072,700——
2013-08-19$72.30$88.412,482,900——
2013-08-16$73.35$89.702,246,200——
2013-08-15$74.83$91.512,823,500——
2013-08-14$73.95$90.432,060,700——
2013-08-13$74.44$91.033,005,400——
2013-08-12$71.55$87.49984,400——
2013-08-09$72.16$88.24808,300——
2013-08-08$72.22$88.311,299,700——
2013-08-07$71.88$87.901,277,800——
2013-08-06$72.39$88.521,567,100——
2013-08-05$72.06$88.121,173,200——
2013-08-02$72.30$88.412,747,300——
2013-08-01$72.17$88.254,743,600——
2013-07-31$74.06$90.562,702,200——
2013-07-30$74.14$90.661,362,200——
2013-07-29$74.35$90.921,397,100——
2013-07-26$73.80$90.251,660,500——
2013-07-25$73.84$90.291,930,400——
2013-07-24$73.63$90.041,679,300——
2013-07-23$73.68$90.101,300,300——
2013-07-22$73.72$90.152,640,800——
2013-07-19$74.75$91.412,838,700——
2013-07-18$76.40$93.431,798,200——
2013-07-17$76.03$92.971,640,500——
2013-07-16$76.29$93.292,157,600——
2013-07-15$77.12$94.312,002,800——
2013-07-12$77.34$94.573,042,700——
2013-07-11$76.75$93.852,828,100——
2013-07-10$76.45$93.491,103,400——
2013-07-09$76.70$93.792,002,100——
2013-07-08$77.29$94.511,199,200——
2013-07-05$77.61$94.911,592,200——
2013-07-03$75.71$92.581,288,900——
2013-07-02$75.20$91.962,108,500——
2013-07-01$76.51$93.561,727,400——
2013-06-28$75.95$92.883,248,100——
2013-06-27$76.52$93.571,955,500——
2013-06-26$76.31$93.323,090,700——
2013-06-25$76.38$93.402,461,000——
2013-06-24$76.06$93.013,469,900——
2013-06-21$76.79$93.904,624,400——
2013-06-20$77.09$94.274,894,100——
2013-06-19$75.96$92.893,626,400——
2013-06-18$77.28$94.502,798,400——
2013-06-17$76.39$93.413,260,200——
2013-06-14$74.29$90.852,456,800——
2013-06-13$74.14$90.662,050,900——
2013-06-12$72.28$88.391,617,200——
2013-06-11$72.39$88.522,177,300——
2013-06-10$73.01$89.283,508,800——
2013-06-07$72.00$88.042,655,200——
2013-06-06$68.92$84.281,889,700——
2013-06-05$69.27$84.162,788,600——
2013-06-04$69.17$84.033,554,600——
2013-06-03$68.77$83.552,349,500——
2013-05-31$67.93$82.532,604,200——
2013-05-30$69.78$84.784,974,900——
2013-05-29$67.62$82.153,247,900——
2013-05-28$65.49$79.561,745,800——
2013-05-24$64.54$78.411,497,400——
2013-05-23$64.13$77.912,638,300——
2013-05-22$63.07$76.622,451,100——
2013-05-21$64.32$78.141,758,200——
2013-05-20$65.26$79.281,354,200——
2013-05-17$65.17$79.181,685,400——
2013-05-16$64.23$78.031,578,100——
2013-05-15$64.04$77.801,637,400——
2013-05-14$63.71$77.401,763,200——
2013-05-13$62.87$76.381,218,300——
2013-05-10$62.52$75.961,875,400——
2013-05-09$60.76$73.82855,700——
2013-05-08$60.70$73.741,492,900——
2013-05-07$60.48$73.481,180,300——
2013-05-06$60.96$74.061,144,300——
2013-05-03$60.64$73.671,808,700——
2013-05-02$60.40$73.381,947,500——
2013-05-01$60.13$73.051,508,600——
2013-04-30$60.86$73.941,064,800——
2013-04-29$60.84$73.911,174,700——
2013-04-26$60.77$73.83891,600——
2013-04-25$61.03$74.151,327,800——
2013-04-24$60.17$73.10737,200——
2013-04-23$59.86$72.722,036,300——
2013-04-22$60.28$73.231,859,400——
2013-04-19$59.01$71.691,693,100——
2013-04-18$58.53$71.111,123,600——
2013-04-17$58.73$71.351,270,900——
2013-04-16$59.45$72.231,529,600——
2013-04-15$58.84$71.481,638,100——
2013-04-12$60.48$73.48955,600——
2013-04-11$60.79$73.851,664,800——
2013-04-10$60.22$73.161,181,100——
2013-04-09$59.96$72.851,129,600——
2013-04-08$60.25$73.201,056,000——
2013-04-05$59.44$72.212,146,100——
2013-04-04$60.01$72.911,145,000——
2013-04-03$60.04$72.941,745,700——
2013-04-02$60.60$73.622,278,900——
2013-04-01$60.93$74.021,018,400——
2013-03-28$61.41$74.611,301,900——
2013-03-27$61.36$74.551,321,300——
2013-03-26$61.56$74.791,128,100——
2013-03-25$61.29$74.461,230,400——
2013-03-22$61.62$74.861,434,300——
2013-03-21$60.93$74.021,923,600——
2013-03-20$62.03$75.362,458,600——
2013-03-19$61.14$74.282,815,700——
2013-03-18$62.58$76.031,420,900——
2013-03-15$63.14$76.713,074,400——
2013-03-14$63.08$76.642,156,400——
2013-03-13$62.52$75.961,315,600——
2013-03-12$62.50$75.931,934,500——
2013-03-11$62.59$76.041,956,300——
2013-03-08$62.34$75.741,527,400——
2013-03-07$61.73$75.001,392,000——
2013-03-06$62.01$75.342,167,600——
2013-03-05$61.63$74.332,488,200——
2013-03-04$60.88$73.423,092,200——
2013-03-01$59.92$72.272,452,900——
2013-02-28$59.67$71.963,366,200——
2013-02-27$60.02$72.392,786,100——
2013-02-26$58.98$71.132,874,400——
2013-02-25$57.78$69.682,423,700——
2013-02-22$58.31$70.321,290,700——
2013-02-21$57.62$69.491,310,200——
2013-02-20$58.02$69.972,175,400——
2013-02-19$58.95$71.101,734,200——
2013-02-15$58.52$70.582,145,400——
2013-02-14$58.44$70.481,966,300——
2013-02-13$57.26$69.062,192,600——
2013-02-12$57.20$68.981,411,900——
2013-02-11$56.93$68.661,936,600——
2013-02-08$57.27$69.071,461,900——
2013-02-07$56.90$68.622,214,800——
2013-02-06$56.73$68.425,042,100——
2013-02-05$59.18$71.372,287,700——
2013-02-04$58.28$70.292,009,100——
2013-02-01$59.04$71.202,829,900——
2013-01-31$57.84$69.762,157,800——
2013-01-30$58.12$70.092,250,700——
2013-01-29$57.92$69.851,906,000——
2013-01-28$57.66$69.541,647,500——
2013-01-25$57.70$69.591,705,200——
2013-01-24$57.28$69.082,480,500——
2013-01-23$56.85$68.562,550,200——
2013-01-22$56.61$68.272,310,300——
2013-01-18$55.50$66.931,684,800——
2013-01-17$55.48$66.911,302,700——
2013-01-16$54.79$66.081,482,700——
2013-01-15$54.74$66.021,643,800——
2013-01-14$54.33$65.521,769,000——
2013-01-11$54.02$65.151,598,800——
2013-01-10$53.32$64.311,019,800——
2013-01-09$52.86$63.751,169,800——
2013-01-08$52.90$63.801,725,400——
2013-01-07$53.49$64.512,655,100——
2013-01-04$53.77$64.853,770,200——
2013-01-03$51.56$62.182,130,700——
2013-01-02$51.34$61.921,923,900——