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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$182.05$307.151,400,100——
2020-12-30$178.00$300.32813,400——
2020-12-29$178.86$301.77872,100——
2020-12-28$180.39$304.35951,600——
2020-12-24$178.48$301.13466,100——
2020-12-23$180.34$300.051,289,800——
2020-12-22$181.00$301.141,001,900——
2020-12-21$181.77$302.421,831,100——
2020-12-18$183.98$306.103,581,300——
2020-12-17$184.94$307.701,954,200——
2020-12-16$181.72$302.341,223,600——
2020-12-15$181.39$301.791,440,800——
2020-12-14$177.55$295.401,382,200——
2020-12-11$180.27$299.932,010,600——
2020-12-10$182.48$303.611,831,100——
2020-12-09$182.38$303.441,407,000——
2020-12-08$183.38$303.691,545,700——
2020-12-07$183.18$303.361,211,000——
2020-12-04$184.03$304.771,323,200——
2020-12-03$181.71$300.921,449,800——
2020-12-02$181.88$301.211,673,800——
2020-12-01$179.16$296.702,626,800——
2020-11-30$175.03$289.861,925,500——
2020-11-27$174.77$289.43921,000——
2020-11-25$174.79$289.461,827,900——
2020-11-24$173.18$286.802,072,800——
2020-11-23$168.78$279.511,752,600——
2020-11-20$167.47$277.341,282,800——
2020-11-19$165.93$274.79972,800——
2020-11-18$165.78$274.541,225,400——
2020-11-17$168.07$278.331,372,400——
2020-11-16$168.77$279.491,660,300——
2020-11-13$165.96$274.841,548,700——
2020-11-12$161.01$266.641,500,100——
2020-11-11$165.81$274.591,952,100——
2020-11-10$168.71$279.393,366,000——
2020-11-09$162.41$268.964,198,000——
2020-11-06$150.59$249.391,566,100——
2020-11-05$150.45$249.152,023,500——
2020-11-04$150.50$249.242,486,000——
2020-11-03$153.48$254.171,770,500——
2020-11-02$152.28$252.192,100,700——
2020-10-30$150.72$249.601,947,900——
2020-10-29$149.99$248.392,348,100——
2020-10-28$149.56$247.683,241,800——
2020-10-27$159.47$264.091,565,800——
2020-10-26$160.16$265.241,342,100——
2020-10-23$163.86$271.361,061,800——
2020-10-22$163.48$270.731,440,600——
2020-10-21$164.59$272.572,142,100——
2020-10-20$163.12$270.141,956,300——
2020-10-19$163.34$270.501,284,700——
2020-10-16$167.99$278.201,006,400——
2020-10-15$167.09$276.711,339,700——
2020-10-14$166.70$276.071,146,500——
2020-10-13$167.50$277.391,263,000——
2020-10-12$170.00$281.53893,600——
2020-10-09$169.41$280.551,100,600——
2020-10-08$170.90$283.021,408,600——
2020-10-07$169.50$280.702,043,700——
2020-10-06$168.33$278.771,754,700——
2020-10-05$166.94$276.461,920,500——
2020-10-02$168.49$279.031,133,300——
2020-10-01$170.25$281.951,308,100——
2020-09-30$167.31$277.081,322,800——
2020-09-29$166.12$275.111,741,700——
2020-09-28$168.93$279.761,396,600——
2020-09-25$166.78$276.201,337,700——
2020-09-24$163.93$271.481,258,800——
2020-09-23$162.35$268.861,579,300——
2020-09-22$166.59$275.881,160,300——
2020-09-21$167.69$277.711,900,700——
2020-09-18$169.05$279.962,325,100——
2020-09-17$170.71$282.711,615,600——
2020-09-16$170.20$281.861,885,400——
2020-09-15$168.10$278.381,479,800——
2020-09-14$166.08$275.04970,600——
2020-09-11$163.21$270.292,143,800——
2020-09-10$163.94$271.502,055,500——
2020-09-09$168.01$278.241,241,400——
2020-09-08$167.00$275.161,672,600——
2020-09-04$169.62$279.472,038,800——
2020-09-03$171.89$283.211,812,400——
2020-09-02$172.71$284.562,407,000——
2020-09-01$173.78$286.331,340,300——
2020-08-31$175.87$289.771,374,100——
2020-08-28$177.03$291.681,220,100——
2020-08-27$176.45$290.731,339,500——
2020-08-26$175.26$288.761,373,400——
2020-08-25$174.92$288.201,152,800——
2020-08-24$175.21$288.68994,100——
2020-08-21$173.86$286.461,223,600——
2020-08-20$173.18$285.341,051,700——
2020-08-19$172.20$283.721,308,100——
2020-08-18$173.81$286.381,366,700——
2020-08-17$174.61$287.691,927,200——
2020-08-14$171.44$282.471,085,800——
2020-08-13$169.57$279.391,166,000——
2020-08-12$169.96$280.031,568,000——
2020-08-11$168.12$277.001,966,800——
2020-08-10$165.34$272.421,991,500——
2020-08-07$167.14$275.391,903,400——
2020-08-06$163.97$270.161,808,100——
2020-08-05$163.17$268.841,110,900——
2020-08-04$163.13$268.781,839,200——
2020-08-03$163.00$268.562,226,100——
2020-07-31$166.18$273.801,845,200——
2020-07-30$163.10$268.732,631,500——
2020-07-29$164.88$271.662,170,200——
2020-07-28$166.00$273.511,855,500——
2020-07-27$167.50$275.981,651,500——
2020-07-24$168.75$278.041,245,200——
2020-07-23$168.94$278.351,415,300——
2020-07-22$170.31$280.611,230,900——
2020-07-21$168.22$277.171,429,400——
2020-07-20$167.90$276.641,127,600——
2020-07-17$166.62$274.531,599,300——
2020-07-16$167.21$275.501,366,100——
2020-07-15$168.83$278.171,659,500——
2020-07-14$165.56$272.781,579,800——
2020-07-13$165.20$272.191,512,500——
2020-07-10$164.59$271.181,955,200——
2020-07-09$165.53$272.731,338,000——
2020-07-08$168.08$276.931,521,300——
2020-07-07$165.61$272.861,630,000——
2020-07-06$165.80$273.182,149,400——
2020-07-02$165.27$272.301,573,900——
2020-07-01$168.90$278.292,910,800——
2020-06-30$162.54$267.812,676,100——
2020-06-29$162.01$266.932,464,700——
2020-06-26$162.45$267.663,176,000——
2020-06-25$168.69$277.942,982,200——
2020-06-24$167.47$275.932,343,300——
2020-06-23$173.55$285.951,770,900——
2020-06-22$175.09$288.481,603,300——
2020-06-19$175.52$289.193,059,600——
2020-06-18$176.32$290.511,177,600——
2020-06-17$178.36$293.871,857,200——
2020-06-16$176.11$290.172,311,100——
2020-06-15$174.65$287.761,967,500——
2020-06-12$174.72$287.873,020,300——
2020-06-11$174.18$286.992,928,600——
2020-06-10$188.70$310.912,409,400——
2020-06-09$191.10$314.863,099,000——
2020-06-08$191.75$314.532,022,500——
2020-06-05$192.14$315.173,033,100——
2020-06-04$184.51$302.661,634,300——
2020-06-03$186.26$305.532,197,000——
2020-06-02$178.78$293.262,287,800——
2020-06-01$182.32$299.071,442,600——
2020-05-29$182.60$299.521,761,100——
2020-05-28$180.49$296.062,497,200——
2020-05-27$176.53$289.573,862,800——
2020-05-26$182.47$299.311,595,700——
2020-05-22$178.80$293.29999,000——
2020-05-21$178.18$292.271,807,500——
2020-05-20$180.82$296.60950,700——
2020-05-19$179.76$294.871,044,600——
2020-05-18$185.80$304.771,338,800——
2020-05-15$181.07$297.011,802,900——
2020-05-14$180.52$296.111,505,500——
2020-05-13$177.96$291.911,508,700——
2020-05-12$179.18$293.911,307,700——
2020-05-11$184.17$302.101,950,200——
2020-05-08$181.53$297.771,445,600——
2020-05-07$178.49$292.781,716,900——
2020-05-06$173.70$284.931,575,700——
2020-05-05$178.51$292.821,678,200——
2020-05-04$172.56$283.062,274,600——
2020-05-01$173.65$284.842,457,100——
2020-04-30$178.21$292.322,413,200——
2020-04-29$181.47$297.672,394,400——
2020-04-28$184.32$302.352,140,200——
2020-04-27$187.75$307.972,104,600——
2020-04-24$182.72$299.721,483,600——
2020-04-23$178.48$292.771,348,500——
2020-04-22$179.39$294.261,794,300——
2020-04-21$178.02$292.012,532,600——
2020-04-20$184.62$302.842,660,200——
2020-04-17$191.62$314.321,597,100——
2020-04-16$187.34$307.301,200,600——
2020-04-15$184.98$303.431,648,000——
2020-04-14$188.07$308.501,905,500——
2020-04-13$182.68$299.661,290,300——
2020-04-09$190.16$311.933,187,700——
2020-04-08$180.97$296.851,685,000——
2020-04-07$176.81$290.032,448,700——
2020-04-06$182.44$299.262,359,700——
2020-04-03$173.74$284.991,747,200——
2020-04-02$168.57$276.512,335,300——
2020-04-01$166.20$272.622,333,300——
2020-03-31$172.91$283.632,546,300——
2020-03-30$173.99$285.402,299,700——
2020-03-27$171.34$281.052,339,200——
2020-03-26$174.84$286.803,594,300——
2020-03-25$156.33$256.434,155,600——
2020-03-24$152.26$249.763,172,100——
2020-03-23$139.54$228.893,848,600——
2020-03-20$158.41$259.855,123,400——
2020-03-19$155.22$254.614,223,800——
2020-03-18$142.97$234.524,677,300——
2020-03-17$166.02$272.333,602,600——
2020-03-16$148.54$243.655,752,400——
2020-03-13$182.01$298.564,385,600——
2020-03-12$172.31$282.654,187,500——
2020-03-11$194.68$319.342,816,900——
2020-03-10$207.01$339.572,730,800——
2020-03-09$204.91$336.123,294,200——
2020-03-06$216.26$353.342,771,300——
2020-03-05$221.82$362.432,800,800——
2020-03-04$223.63$365.392,348,400——
2020-03-03$216.07$353.033,753,700——
2020-03-02$209.40$342.143,768,500——
2020-02-28$198.82$324.854,751,200——
2020-02-27$210.39$343.753,940,600——
2020-02-26$220.18$359.754,404,600——
2020-02-25$208.32$340.372,754,000——
2020-02-24$209.30$341.972,604,800——
2020-02-21$208.83$341.202,869,500——
2020-02-20$209.00$341.481,604,200——
2020-02-19$207.50$339.031,854,500——
2020-02-18$213.37$348.621,240,400——
2020-02-14$213.13$348.231,054,500——
2020-02-13$208.31$340.351,094,200——
2020-02-12$207.64$339.262,374,400——
2020-02-11$211.65$345.811,269,900——
2020-02-10$213.37$348.621,042,700——
2020-02-07$213.20$348.341,163,100——
2020-02-06$212.63$347.411,280,000——
2020-02-05$213.43$348.721,870,400——
2020-02-04$215.54$352.171,649,300——
2020-02-03$214.57$350.581,661,800——
2020-01-31$217.11$354.731,634,600——
2020-01-30$218.78$357.461,559,200——
2020-01-29$213.58$348.97921,100——
2020-01-28$213.21$348.361,406,700——
2020-01-27$212.99$348.001,719,900——
2020-01-24$209.24$341.871,245,500——
2020-01-23$208.24$340.241,101,600——
2020-01-22$207.55$339.11952,500——
2020-01-21$206.86$337.991,183,900——
2020-01-17$206.86$337.991,263,000——
2020-01-16$207.15$338.461,008,400——
2020-01-15$205.01$334.961,185,000——
2020-01-14$203.56$332.591,260,600——
2020-01-13$204.14$333.541,245,700——
2020-01-10$205.09$335.091,838,200——
2020-01-09$208.47$340.621,667,200——
2020-01-08$206.10$336.741,512,300——
2020-01-07$204.99$334.93968,000——
2020-01-06$205.39$335.581,329,800——
2020-01-03$204.55$334.211,184,900——
2020-01-02$201.85$329.801,464,900——