CME
CME Group-A (CME)
NASDAQ
$244.00-$1.10 (-0.45%)
Price as of Jul 13, 2026 7:35 PM EDT
  • $86.8B
    Market Cap
  • -8.09%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -9.06%
    Low Price$218.58
    High Price$266.08
  • 3 Months
    -18.04%
    Low Price$218.58
    High Price$305.12
  • 1 Year
    -8.09%
    Low Price$218.58
    High Price$326.46
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
298.85
304.32
296.28
303.54
+2.75%
1,741,616
04/01/2026
294.21
295.67
291.99
295.41
+0.54%
1,938,916
03/31/2026
297.07
298.45
291.11
293.83
-0.75%
2,357,365
03/30/2026
295.72
296.88
292.35
296.05
+1.29%
1,315,257
03/27/2026
296.05
297.57
291.79
292.26
-1.28%
1,579,941
03/26/2026
296.02
299.30
292.56
296.05
+1.24%
2,084,236
03/25/2026
299.39
300.70
291.44
292.41
-2.89%
2,740,163
03/24/2026
302.39
305.75
300.44
301.12
-1.27%
1,754,836
03/23/2026
303.43
306.39
302.95
304.98
-0.25%
1,963,608
03/20/2026
308.71
310.26
302.93
305.73
-1.09%
3,942,736
03/19/2026
309.34
311.57
306.18
309.11
+0.59%
2,003,681
03/18/2026
310.34
312.54
306.84
307.31
-1.41%
1,583,342
03/17/2026
311.75
315.12
310.48
311.71
-0.16%
1,374,733
03/16/2026
307.66
312.68
307.37
312.21
+0.78%
1,936,884
03/13/2026
310.47
312.77
309.27
309.79
+0.07%
2,253,394
03/12/2026
306.65
310.90
303.50
309.58
+2.59%
2,449,632
03/11/2026
302.99
304.08
300.53
301.77
-0.98%
2,072,407
03/10/2026
307.66
308.60
299.26
304.76
-1.70%
2,715,688
03/10/2026
$7.45 Dividend
03/09/2026
308.32
311.75
305.64
310.03
+0.63%
3,573,343
03/06/2026
306.93
311.20
305.24
308.10
+0.09%
1,846,343
03/05/2026
309.15
311.50
306.02
307.82
-1.00%
2,195,651
03/04/2026
310.74
313.01
308.79
310.92
-1.58%
2,559,674
03/03/2026
318.25
319.82
314.84
315.90
-0.41%
2,545,074
03/02/2026
312.92
318.49
312.57
317.19
+2.18%
2,459,677
02/27/2026
310.32
312.68
307.65
310.43
+0.96%
2,806,024
02/26/2026
301.58
307.80
300.23
307.47
+2.96%
2,477,660
02/25/2026
308.63
313.41
297.64
298.64
-3.66%
3,904,000
02/24/2026
304.54
310.18
304.38
309.97
+1.60%
2,395,310
02/23/2026
300.49
305.27
300.10
305.09
+1.92%
3,117,915