5 DAY PERFORMANCE
+19.16%
1 MONTH PERFORMANCE
+32.54%
3 MONTH PERFORMANCE
+11.24%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
+16.85%
1 YEAR PERFORMANCE
+13.58%
CME Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $262.70 | $265.64 (1.12%) | $266.12 | $262.43 | 266.22 K | |
| 08/06/2026 | $266.11 | $264.32 (-0.67%) | $269.00 | $262.73 | 1.84 M | $95.16 B |
| 08/05/2026 | $264.48 | $264.78 (0.11%) | $265.95 | $259.24 | 1.75 M | $95.32 B |
| 08/04/2026 | $262.17 | $262.63 (0.18%) | $264.44 | $260.40 | 2.29 M | $94.55 B |
| 08/03/2026 | $267.73 | $266.17 (-0.58%) | $270.00 | $264.31 | 1.62 M | $95.82 B |
| 07/31/2026 | $266.64 | $267.79 (0.43%) | $269.94 | $265.00 | 3.27 M | $96.41 B |
| 07/30/2026 | $260.81 | $267.22 (2.46%) | $267.47 | $260.60 | 2.59 M | $96.20 B |
| 07/29/2026 | $260.25 | $265.44 (1.99%) | $266.26 | $259.44 | 2.92 M | $95.56 B |
| 07/28/2026 | $256.51 | $260.00 (1.36%) | $262.34 | $255.34 | 2.24 M | $93.60 B |
| 07/27/2026 | $255.47 | $255.36 (-0.04%) | $256.65 | $251.51 | 1.68 M | $91.93 B |
| 07/24/2026 | $254.20 | $255.31 (0.44%) | $256.16 | $251.34 | 1.81 M | $91.91 B |
| 07/23/2026 | $250.35 | $254.32 (1.59%) | $257.53 | $249.74 | 2.88 M | $91.56 B |
| 07/22/2026 | $247.58 | $249.24 (0.67%) | $255.25 | $244.66 | 3.90 M | $89.73 B |
| 07/21/2026 | $243.50 | $237.38 (-2.51%) | $243.72 | $237.14 | 3.61 M | $85.46 B |
| 07/20/2026 | $243.50 | $245.11 (0.66%) | $246.70 | $241.22 | 2.98 M | $88.24 B |
| 07/17/2026 | $246.27 | $245.05 (-0.5%) | $248.30 | $243.16 | 3.36 M | $88.05 B |
| 07/16/2026 | $245.86 | $246.27 (0.17%) | $247.23 | $242.02 | 2.41 M | $88.49 B |
| 07/15/2026 | $243.20 | $245.18 (0.81%) | $247.24 | $243.03 | 2.47 M | $88.10 B |
| 07/14/2026 | $242.51 | $243.61 (0.45%) | $247.36 | $242.00 | 1.87 M | $87.53 B |
| 07/13/2026 | $243.10 | $245.10 (0.82%) | $245.65 | $240.49 | 2.24 M | $88.07 B |
| 07/10/2026 | $240.71 | $240.27 (-0.18%) | $243.09 | $236.62 | 1.98 M | $86.33 B |
| 07/09/2026 | $238.34 | $239.71 (0.57%) | $240.31 | $234.37 | 3.41 M | $86.13 B |
| 07/08/2026 | $240.75 | $243.07 (0.96%) | $247.09 | $240.03 | 3.88 M | $87.34 B |
| 07/07/2026 | $237.01 | $240.75 (1.58%) | $243.28 | $235.60 | 2.99 M | $86.51 B |
| 07/06/2026 | $235.86 | $234.76 (-0.47%) | $236.88 | $231.30 | 3.04 M | $84.35 B |
| 07/02/2026 | $230.67 | $236.60 (2.57%) | $237.42 | $230.67 | 4.63 M | $85.01 B |
| 07/01/2026 | $223.73 | $231.00 (3.25%) | $231.13 | $222.25 | 5.16 M | $83.00 B |
| 06/30/2026 | $220.30 | $220.83 (0.24%) | $224.92 | $218.71 | 4.05 M | $79.35 B |
| 06/29/2026 | $224.07 | $218.58 (-2.45%) | $225.23 | $218.31 | 5.08 M | $78.54 B |
| 06/26/2026 | $225.34 | $221.00 (-1.93%) | $225.73 | $220.73 | 5.97 M | $79.41 B |
| 06/25/2026 | $231.32 | $225.00 (-2.73%) | $231.32 | $224.40 | 4.43 M | $80.85 B |
| 06/24/2026 | $243.74 | $231.68 (-4.95%) | $244.64 | $231.30 | 5.58 M | $83.25 B |
| 06/23/2026 | $248.57 | $242.26 (-2.54%) | $249.75 | $241.45 | 3.30 M | $87.05 B |
| 06/22/2026 | $247.25 | $245.20 (-0.83%) | $248.58 | $244.67 | 3.05 M | $88.10 B |
| 06/18/2026 | $252.82 | $246.38 (-2.55%) | $258.00 | $245.61 | 6.95 M | $88.53 B |
| 06/17/2026 | $252.18 | $252.54 (0.14%) | $254.96 | $246.00 | 6.69 M | $90.74 B |
| 06/16/2026 | $268.30 | $261.60 (-2.5%) | $268.30 | $254.01 | 4.10 M | $94.00 B |
| 06/15/2026 | $267.50 | $266.08 (-0.53%) | $269.53 | $264.01 | 2.66 M | $95.61 B |
| 06/12/2026 | $263.50 | $269.53 (2.29%) | $270.00 | $263.45 | 2.86 M | $96.85 B |
| 06/11/2026 | $265.80 | $262.18 (-1.36%) | $267.41 | $262.00 | 3.51 M | $94.21 B |
| 06/10/2026 | $259.17 | $263.80 (1.79%) | $264.14 | $256.23 | 3.14 M | $94.79 B |
| 06/09/2026 | $251.36 | $255.94 (1.82%) | $260.49 | $250.48 | 3.72 M | $91.96 B |
| 06/08/2026 | $255.60 | $252.03 (-1.4%) | $256.05 | $249.81 | 3.76 M | $90.56 B |
| 06/05/2026 | $257.48 | $257.40 (-0.03%) | $259.45 | $255.43 | 3.52 M | $92.49 B |
| 06/04/2026 | $256.23 | $256.06 (-0.07%) | $259.04 | $254.33 | 3.69 M | $92.01 B |
| 06/03/2026 | $254.23 | $252.64 (-0.63%) | $257.50 | $251.28 | 5.10 M | $90.78 B |
| 06/02/2026 | $258.50 | $250.53 (-3.08%) | $260.42 | $244.56 | 8.51 M | $90.02 B |
| 06/01/2026 | $272.15 | $257.76 (-5.29%) | $274.19 | $257.22 | 6.27 M | $92.62 B |
| 05/29/2026 | $277.05 | $273.54 (-1.27%) | $279.82 | $272.28 | 6.46 M | $98.29 B |
| 05/28/2026 | $279.63 | $277.42 (-0.79%) | $280.40 | $277.11 | 2.15 M | $99.68 B |
| 05/27/2026 | $280.92 | $279.10 (-0.65%) | $281.75 | $277.01 | 2.86 M | $100.29 B |
| 05/26/2026 | $290.01 | $282.54 (-2.58%) | $290.86 | $280.65 | 2.34 M | $101.52 B |
| 05/22/2026 | $289.10 | $291.23 (0.74%) | $293.08 | $289.10 | 1.44 M | $104.64 B |
| 05/21/2026 | $293.98 | $289.29 (-1.6%) | $294.80 | $288.76 | 2.44 M | $103.95 B |
| 05/20/2026 | $300.70 | $290.12 (-3.52%) | $301.90 | $290.05 | 2.86 M | $104.25 B |
| 05/19/2026 | $305.82 | $302.37 (-1.13%) | $308.01 | $302.24 | 2.13 M | $108.65 B |
| 05/18/2026 | $297.87 | $305.12 (2.43%) | $305.46 | $297.87 | 1.91 M | $109.64 B |
| 05/15/2026 | $301.28 | $298.86 (-0.8%) | $304.72 | $297.88 | 2.22 M | $107.39 B |
| 05/14/2026 | $297.33 | $297.70 (0.12%) | $298.86 | $294.40 | 1.58 M | $106.97 B |
| 05/13/2026 | $285.45 | $297.13 (4.09%) | $297.78 | $284.62 | 3.52 M | $106.76 B |
| 05/12/2026 | $286.03 | $285.75 (-0.1%) | $287.47 | $282.41 | 3.20 M | $102.68 B |
| 05/11/2026 | $281.42 | $282.58 (0.41%) | $284.21 | $280.63 | 2.61 M | $101.54 B |
| 05/08/2026 | $286.41 | $281.25 (-1.8%) | $286.95 | $280.69 | 2.31 M | $101.06 B |
| 05/07/2026 | $288.20 | $286.85 (-0.47%) | $288.38 | $285.15 | 2.36 M | $103.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
