CME
CME Group-A (CME)
NASDAQ
$275.30+$0.32 (+0.12%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $97.4B
    Market Cap
  • 6.00%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +15.84%
    Low Price$255.31
    High Price$274.98
  • 3 Months
    -4.45%
    Low Price$218.58
    High Price$281.08
  • 1 Year
    +6.00%
    Low Price$218.58
    High Price$317.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
272.58
275.50
271.64
274.98
+1.52%
1,815,207
08/20/2026
266.94
273.18
266.42
270.87
+1.47%
1,560,885
08/19/2026
270.25
272.30
262.20
266.94
-1.69%
2,561,555
08/18/2026
271.36
274.00
269.06
271.54
+1.37%
1,488,914
08/17/2026
269.32
271.83
267.67
267.88
-0.71%
2,150,692
08/14/2026
266.88
271.09
265.56
269.80
+0.97%
1,717,442
08/13/2026
262.17
267.59
261.40
267.21
+1.92%
2,023,310
08/12/2026
256.91
263.39
256.83
262.17
+1.10%
1,366,263
08/11/2026
262.82
262.98
258.76
259.32
-1.64%
1,593,456
08/10/2026
262.57
268.53
262.01
263.65
-0.004%
1,578,459
08/07/2026
262.57
266.27
262.43
263.66
-0.25%
1,250,865
08/06/2026
266.11
269.00
262.73
264.32
-0.17%
1,841,438
08/05/2026
264.48
265.95
259.24
264.78
+0.82%
1,745,831
08/04/2026
262.17
264.44
260.40
262.63
-1.33%
2,294,798
08/03/2026
267.73
270.00
264.31
266.17
-0.60%
1,733,307
07/31/2026
266.64
269.94
265.00
267.79
+0.21%
3,269,404
07/30/2026
260.81
267.47
260.60
267.22
+0.67%
2,591,039
07/29/2026
260.25
266.26
259.44
265.44
+2.09%
2,916,726
07/28/2026
256.51
262.34
255.34
260.00
+1.82%
2,238,605
07/27/2026
255.47
256.65
251.51
255.36
+0.02%
1,675,580
07/24/2026
254.20
256.16
251.34
255.31
+0.39%
1,809,402
07/23/2026
250.35
257.53
249.74
254.32
+2.04%
2,878,194
07/22/2026
247.58
255.25
244.66
249.24
+5.00%
3,897,970
07/22/2026
$2.99 Earnings
07/21/2026
243.50
243.72
237.14
237.38
-3.15%
3,608,263
07/20/2026
243.50
246.70
241.22
245.11
+0.02%
2,975,444
07/17/2026
246.27
248.30
243.16
245.05
-0.50%
3,360,551
07/16/2026
245.86
247.23
242.02
246.27
+0.44%
2,408,501
07/15/2026
243.20
247.24
243.03
245.18
+0.64%
2,467,437
07/14/2026
242.51
247.36
242.00
243.61
-0.61%
1,830,572
07/13/2026
243.10
245.65
240.49
245.10
+2.01%
2,240,305
07/10/2026
240.71
243.09
236.62
240.27
+0.23%
1,979,874
07/09/2026
238.34
240.31
234.37
239.71
-1.38%
3,407,250
07/08/2026
240.75
247.09
240.03
243.07
+0.96%
3,881,668
07/07/2026
237.01
243.28
235.60
240.75
+2.55%
2,994,522
07/06/2026
235.86
236.88
231.30
234.76
-0.78%
3,042,349
07/02/2026
230.67
237.42
230.67
236.60
+2.42%
4,627,450
07/01/2026
223.73
231.13
222.25
231.00
+4.61%
5,159,138
06/30/2026
220.30
224.92
218.71
220.83
+1.03%
4,046,840
06/29/2026
224.07
225.23
218.31
218.58
-1.10%
5,083,907
06/26/2026
225.34
225.73
220.73
221.00
-1.78%
5,970,283
06/25/2026
231.32
231.32
224.40
225.00
-2.88%
4,426,144
06/24/2026
243.74
244.64
231.30
231.68
-4.37%
5,584,786
06/23/2026
248.57
249.75
241.45
242.26
-1.20%
3,297,094
06/22/2026
247.25
248.58
244.67
245.20
-0.48%
3,046,301
06/18/2026
252.82
258.00
245.61
246.38
-2.44%
6,953,774
06/17/2026
252.18
254.96
246.00
252.54
-3.46%
6,690,548
06/16/2026
268.30
268.30
254.01
261.60
-1.68%
4,095,684
06/15/2026
267.50
269.53
264.01
266.08
-1.28%
2,658,254
06/12/2026
263.50
270.00
263.45
269.53
+2.80%
2,863,177
06/11/2026
265.80
267.41
262.00
262.18
-0.61%
3,508,812
06/10/2026
259.17
264.14
256.23
263.80
+3.07%
3,141,134
06/09/2026
251.36
260.49
250.48
255.94
+2.08%
3,717,507
06/09/2026
$1.30 Dividend
06/08/2026
254.28
254.73
248.52
250.73
-2.09%
3,763,068
06/05/2026
256.15
258.11
254.11
256.07
+0.52%
3,516,027
06/04/2026
254.91
257.70
253.02
254.74
+1.35%
3,688,581
06/03/2026
252.92
256.17
249.98
251.34
+0.84%
5,096,107
06/02/2026
257.16
259.08
243.30
249.24
-2.80%
8,507,114
06/01/2026
270.75
272.77
255.89
256.43
-5.77%
6,266,199
05/29/2026
275.62
278.38
270.88
272.13
-1.40%
6,459,941
05/28/2026
278.19
278.95
275.68
275.99
-0.60%
2,146,331
05/27/2026
279.47
280.30
275.58
277.66
-1.22%
2,863,072
05/26/2026
288.51
289.36
279.21
281.08
-2.98%
2,340,077
05/22/2026
287.61
291.57
287.61
289.73
+0.67%
1,437,502
05/21/2026
292.46
293.28
287.27
287.80
-0.29%
2,443,675
05/20/2026
299.15
300.35
288.55
288.62
-4.05%
2,860,171
05/19/2026
304.24
306.42
300.68
300.81
-0.90%
2,129,666
05/18/2026
296.33
303.88
296.33
303.55
+2.09%
1,913,077
05/15/2026
299.73
303.15
296.34
297.32
+0.39%
2,216,539
05/14/2026
295.80
297.32
292.88
296.16
+0.19%
1,576,895
05/13/2026
283.97
296.24
283.15
295.60
+3.98%
3,523,649
05/12/2026
284.55
285.99
280.95
284.28
+1.12%
3,198,652
05/11/2026
279.97
282.74
279.18
281.12
+0.47%
2,607,822
05/08/2026
284.93
285.47
279.24
279.80
-1.95%
2,308,703
05/07/2026
286.71
286.89
283.67
285.37
-0.52%
2,364,014
05/06/2026
284.31
287.40
281.56
286.85
+0.53%
2,168,930
05/05/2026
288.28
289.00
284.87
285.34
-1.20%
1,949,241
05/04/2026
286.00
290.83
284.65
288.79
+0.26%
1,700,842
05/01/2026
287.85
289.61
286.52
288.05
+0.60%
2,019,685
04/30/2026
283.87
287.28
282.34
286.34
+0.19%
2,508,738
04/29/2026
281.47
286.27
280.45
285.79
+0.96%
1,956,642
04/28/2026
284.81
285.52
281.75
283.06
+0.92%
1,805,416
04/27/2026
285.02
285.02
279.91
280.49
-1.09%
2,009,606
04/24/2026
282.62
284.88
278.41
283.59
-0.14%
2,347,570
04/23/2026
283.64
285.12
278.64
284.00
-0.08%
2,655,162
04/22/2026
273.64
285.49
273.18
284.24
+0.46%
3,394,164
04/22/2026
$3.36 Earnings
04/21/2026
286.97
287.51
281.59
282.93
-1.06%
2,714,386
04/20/2026
286.73
288.49
285.09
285.97
-0.07%
2,071,016
04/17/2026
292.05
292.56
283.01
286.17
-2.89%
3,976,195
04/16/2026
294.65
296.71
293.73
294.69
-0.23%
1,900,776
04/15/2026
295.36
297.34
293.42
295.37
-0.04%
1,828,723
04/14/2026
296.65
298.41
294.31
295.50
-1.18%
2,279,966
04/13/2026
295.59
299.19
294.30
299.04
+1.79%
1,612,003
04/10/2026
299.31
299.31
292.49
293.78
-1.21%
3,025,324
04/09/2026
301.39
302.11
296.10
297.39
-1.28%
4,031,258
04/08/2026
297.82
303.29
297.12
301.25
-2.50%
3,168,262
04/07/2026
306.64
311.07
305.68
308.98
+0.65%
1,519,284
04/06/2026
304.06
308.62
302.62
306.98
+1.13%
1,471,702