CME
CME Group-A (CME)
NASDAQ
$305.37+$9.57 (+3.24%)
Price as of Oct 22, 2026 7:31 PM EDT
  • $106.4B
    Market Cap
  • 14.73%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +7.35%
    Low Price$261.98
    High Price$295.79
  • 3 Months
    +25.19%
    Low Price$254.12
    High Price$295.79
  • 1 Year
    +14.73%
    Low Price$217.56
    High Price$315.71
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
295.77
299.00
290.19
295.79
+0.16%
2,031,654
10/21/2026
$3.02 Earnings
10/20/2026
296.39
299.92
293.30
295.31
+0.61%
3,151,864
10/19/2026
293.86
294.10
291.42
293.53
-0.12%
3,511,114
10/16/2026
291.68
293.97
289.50
293.87
+1.52%
2,181,576
10/15/2026
288.00
290.20
285.95
289.46
+1.36%
2,084,450
10/14/2026
278.74
286.59
278.50
285.59
+2.72%
2,003,828
10/13/2026
278.43
280.56
276.68
278.03
+0.28%
1,418,854
10/12/2026
281.78
283.52
276.38
277.24
-1.18%
1,601,487
10/09/2026
278.38
281.52
277.00
280.56
+1.49%
2,591,103
10/08/2026
270.75
278.21
269.77
276.44
+2.28%
3,807,138
10/07/2026
269.81
272.39
267.87
270.27
+0.03%
1,307,651
10/06/2026
269.43
272.39
266.81
270.18
+0.06%
1,373,855
10/05/2026
264.67
270.17
260.35
270.03
+2.62%
1,564,857
10/02/2026
265.41
265.41
260.06
263.14
-0.74%
1,543,626
10/01/2026
263.93
267.82
262.60
265.10
+1.19%
2,279,395
09/30/2026
261.86
264.88
260.49
261.98
-0.47%
1,903,251
09/29/2026
263.52
266.94
262.78
263.22
-0.008%
1,433,187
09/28/2026
266.09
268.20
262.51
263.24
-0.47%
1,334,090
09/25/2026
268.72
270.77
258.87
264.48
-1.65%
2,201,548
09/24/2026
270.80
271.68
268.02
268.91
-0.70%
1,254,961
09/23/2026
267.51
274.17
267.39
270.80
+1.34%
1,369,810
09/22/2026
273.43
274.70
266.92
267.21
-3.02%
1,801,235
09/21/2026
276.38
277.74
273.87
275.53
-0.17%
1,532,107
09/18/2026
271.89
277.49
270.98
276.01
+1.79%
3,351,382
09/17/2026
271.24
273.23
269.45
271.15
-0.48%
1,593,932
09/16/2026
273.46
275.99
270.16
272.46
-0.96%
1,654,569
09/15/2026
276.71
277.92
273.90
275.09
-1.91%
2,358,971
09/14/2026
279.78
281.36
277.75
280.46
+1.79%
1,731,686
09/11/2026
275.35
276.16
271.30
275.54
+0.54%
1,050,575
09/10/2026
276.39
277.67
272.57
274.07
-0.23%
1,670,345
09/09/2026
276.31
277.64
274.01
274.70
-0.81%
1,618,607
09/09/2026
$1.30 Dividend
09/08/2026
279.47
279.69
276.27
276.93
-1.09%
1,645,439
09/04/2026
278.19
281.68
277.35
279.98
-0.27%
1,648,183
09/03/2026
279.41
281.98
278.12
280.73
+1.54%
1,739,921
09/02/2026
284.28
284.80
274.34
276.47
-3.03%
2,464,688
09/01/2026
285.05
288.55
281.62
285.11
+0.33%
1,662,888
08/31/2026
282.82
286.09
281.55
284.17
-0.10%
3,295,805
08/28/2026
279.89
284.96
278.55
284.46
+1.73%
2,981,933
08/27/2026
278.78
281.39
278.15
279.63
-0.01%
2,058,696
08/26/2026
277.11
280.85
276.46
279.67
+1.32%
1,722,543
08/25/2026
275.71
278.05
271.94
276.02
-0.66%
1,403,310
08/24/2026
274.88
278.47
272.87
277.86
+1.52%
1,318,020
08/21/2026
271.31
274.21
270.37
273.70
+1.52%
1,815,207
08/20/2026
265.69
271.90
265.18
269.60
+1.47%
1,560,885
08/19/2026
268.99
271.03
260.97
265.69
-1.69%
2,561,555
08/18/2026
270.09
272.72
267.81
270.27
+1.37%
1,488,914
08/17/2026
268.06
270.55
266.42
266.63
-0.71%
2,150,692
08/14/2026
265.63
269.82
264.32
268.54
+0.97%
1,717,442
08/13/2026
260.95
266.34
260.18
265.96
+1.92%
2,023,310
08/12/2026
255.71
262.16
255.63
260.95
+1.10%
1,366,263
08/11/2026
261.59
261.75
257.55
258.11
-1.64%
1,593,456
08/10/2026
261.34
267.28
260.79
262.42
-0.004%
1,578,459
08/07/2026
261.34
265.03
261.20
262.43
-0.25%
1,250,865
08/06/2026
264.87
267.74
261.50
263.08
-0.17%
1,841,438
08/05/2026
263.24
264.71
258.03
263.54
+0.82%
1,745,831
08/04/2026
260.95
263.20
259.18
261.40
-1.33%
2,294,798
08/03/2026
266.47
268.74
263.08
264.93
-0.60%
1,733,307
07/31/2026
265.39
268.68
263.76
266.54
+0.21%
3,269,404
07/30/2026
259.59
266.22
259.38
265.97
+0.67%
2,591,039
07/29/2026
259.03
265.01
258.23
264.20
+2.09%
2,916,726
07/28/2026
255.31
261.11
254.14
258.79
+1.82%
2,238,605
07/27/2026
254.28
255.45
250.33
254.17
+0.02%
1,675,580
07/24/2026
253.01
254.96
250.17
254.12
+0.39%
1,809,402
07/23/2026
249.18
256.33
248.57
253.13
+2.04%
2,878,194
07/22/2026
246.42
254.06
243.52
248.08
+5.00%
3,897,970
07/22/2026
$2.99 Earnings
07/21/2026
242.36
242.58
236.03
236.27
-3.15%
3,608,263
07/20/2026
242.36
245.55
240.09
243.96
+0.02%
2,975,444
07/17/2026
245.12
247.14
242.02
243.91
-0.50%
3,360,551
07/16/2026
244.71
246.07
240.89
245.12
+0.44%
2,408,501
07/15/2026
242.06
246.08
241.89
244.03
+0.64%
2,467,437
07/14/2026
241.38
246.20
240.87
242.47
-0.61%
1,830,572
07/13/2026
241.96
244.50
239.37
243.95
+2.01%
2,240,305
07/10/2026
239.58
241.95
235.51
239.15
+0.23%
1,979,874
07/09/2026
237.23
239.19
233.27
238.59
-1.38%
3,407,250
07/08/2026
239.63
245.94
238.90
241.93
+0.96%
3,881,668
07/07/2026
235.90
242.14
234.50
239.63
+2.55%
2,994,522
07/06/2026
234.76
235.77
230.21
233.66
-0.78%
3,042,349
07/02/2026
229.59
236.31
229.59
235.49
+2.42%
4,627,450
07/01/2026
222.68
230.05
221.21
229.92
+4.61%
5,159,138
06/30/2026
219.27
223.87
217.68
219.80
+1.03%
4,046,840
06/29/2026
223.02
224.18
217.29
217.56
-1.10%
5,083,907
06/26/2026
224.29
224.67
219.70
219.97
-1.78%
5,970,283
06/25/2026
230.24
230.24
223.35
223.95
-2.88%
4,426,144
06/24/2026
242.60
243.50
230.22
230.60
-4.37%
5,584,786
06/23/2026
247.41
248.58
240.32
241.13
-1.20%
3,297,094
06/22/2026
246.09
247.42
243.53
244.05
-0.48%
3,046,301
06/18/2026
251.63
256.79
244.46
245.23
-2.44%
6,953,774
06/17/2026
251.00
253.77
244.85
251.36
-3.46%
6,690,548
06/16/2026
267.04
267.04
252.82
260.38
-1.68%
4,095,684
06/15/2026
266.25
268.27
262.78
264.84
-1.28%
2,658,254
06/12/2026
262.27
268.74
262.22
268.27
+2.80%
2,863,177
06/11/2026
264.56
266.16
260.78
260.95
-0.61%
3,508,812
06/10/2026
257.95
262.91
255.03
262.57
+3.07%
3,141,134
06/09/2026
250.19
259.27
249.31
254.74
+2.08%
3,717,507
06/09/2026
$1.30 Dividend
06/08/2026
253.09
253.54
247.36
249.56
-2.09%
3,763,068
06/05/2026
254.96
256.91
252.93
254.88
+0.52%
3,516,027