5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+18.17%
3 MONTH PERFORMANCE
+20.51%
6 MONTH PERFORMANCE
+11.25%
YEAR-TO-DATE PERFORMANCE
+16.85%
1 YEAR PERFORMANCE
+19.06%
CME Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $311.89 | $307.24 (-1.49%) | $312.80 | $306.00 | 2.11 M | $110.00 B |
| 11/04/2026 | $303.91 | $308.27 (1.43%) | $308.38 | $300.29 | 2.09 M | $110.37 B |
| 11/03/2026 | $306.11 | $304.06 (-0.67%) | $306.52 | $300.91 | 1.71 M | $108.86 B |
| 11/02/2026 | $303.14 | $306.24 (1.02%) | $306.59 | $301.74 | 1.89 M | $109.64 B |
| 10/30/2026 | $302.84 | $303.14 (0.1%) | $306.70 | $301.66 | 1.96 M | $108.53 B |
| 10/29/2026 | $296.00 | $296.42 (0.14%) | $299.74 | $292.37 | 2.20 M | $106.12 B |
| 10/28/2026 | $292.00 | $294.04 (0.7%) | $295.45 | $291.37 | 1.31 M | $105.27 B |
| 10/27/2026 | $304.98 | $293.48 (-3.77%) | $305.64 | $292.97 | 1.75 M | $105.07 B |
| 10/26/2026 | $304.79 | $308.06 (1.07%) | $309.40 | $303.76 | 2.20 M | $110.29 B |
| 10/23/2026 | $305.06 | $305.71 (0.21%) | $307.78 | $303.93 | 2.18 M | $109.45 B |
| 10/22/2026 | $299.25 | $305.98 (2.25%) | $307.27 | $299.25 | 2.29 M | $109.55 B |
| 10/21/2026 | $295.77 | $295.79 (0.01%) | $299.00 | $290.19 | 2.03 M | $105.90 B |
| 10/20/2026 | $296.39 | $295.31 (-0.36%) | $299.92 | $293.30 | 3.15 M | $105.73 B |
| 10/19/2026 | $293.86 | $293.53 (-0.11%) | $294.10 | $291.42 | 3.51 M | $105.09 B |
| 10/16/2026 | $291.68 | $293.87 (0.75%) | $293.97 | $289.50 | 2.18 M | $105.79 B |
| 10/15/2026 | $288.00 | $289.46 (0.51%) | $290.20 | $285.95 | 2.08 M | $104.21 B |
| 10/14/2026 | $278.74 | $285.59 (2.46%) | $286.59 | $278.50 | 2.00 M | $102.81 B |
| 10/13/2026 | $278.43 | $278.03 (-0.14%) | $280.56 | $276.68 | 1.42 M | $100.09 B |
| 10/12/2026 | $281.78 | $277.24 (-1.61%) | $283.52 | $276.38 | 1.60 M | $99.81 B |
| 10/09/2026 | $278.38 | $280.56 (0.78%) | $281.52 | $277.00 | 2.59 M | $101.00 B |
| 10/08/2026 | $270.75 | $276.44 (2.1%) | $278.21 | $269.77 | 3.81 M | $99.52 B |
| 10/07/2026 | $269.81 | $270.27 (0.17%) | $272.39 | $267.87 | 1.31 M | $97.30 B |
| 10/06/2026 | $269.43 | $270.18 (0.28%) | $272.39 | $266.81 | 1.37 M | $97.27 B |
| 10/05/2026 | $264.67 | $270.03 (2.03%) | $270.17 | $260.35 | 1.56 M | $97.21 B |
| 10/02/2026 | $265.41 | $263.14 (-0.86%) | $265.41 | $260.06 | 1.52 M | $94.73 B |
| 10/01/2026 | $263.93 | $265.10 (0.44%) | $267.82 | $262.60 | 2.28 M | $95.44 B |
| 09/30/2026 | $261.86 | $261.98 (0.05%) | $264.88 | $260.49 | 1.90 M | $94.31 B |
| 09/29/2026 | $263.52 | $263.22 (-0.11%) | $266.94 | $262.78 | 1.43 M | $94.76 B |
| 09/28/2026 | $266.09 | $263.24 (-1.07%) | $268.20 | $262.51 | 1.34 M | $94.77 B |
| 09/25/2026 | $268.72 | $264.48 (-1.58%) | $270.77 | $258.87 | 2.20 M | $95.21 B |
| 09/24/2026 | $270.80 | $268.91 (-0.7%) | $271.68 | $268.02 | 1.26 M | $96.81 B |
| 09/23/2026 | $267.51 | $270.80 (1.23%) | $274.17 | $267.39 | 1.37 M | $97.49 B |
| 09/22/2026 | $273.43 | $267.21 (-2.27%) | $274.70 | $266.92 | 1.80 M | $96.20 B |
| 09/21/2026 | $276.38 | $275.53 (-0.31%) | $277.74 | $273.87 | 1.53 M | $99.19 B |
| 09/18/2026 | $271.89 | $276.01 (1.52%) | $277.49 | $270.98 | 3.35 M | $99.36 B |
| 09/17/2026 | $271.24 | $271.15 (-0.03%) | $273.23 | $269.45 | 1.59 M | $97.62 B |
| 09/16/2026 | $273.46 | $272.46 (-0.37%) | $275.99 | $270.16 | 1.65 M | $98.09 B |
| 09/15/2026 | $276.71 | $275.09 (-0.59%) | $277.92 | $273.90 | 2.36 M | $99.03 B |
| 09/14/2026 | $279.78 | $280.46 (0.24%) | $281.36 | $277.75 | 1.73 M | $100.97 B |
| 09/11/2026 | $275.35 | $275.54 (0.07%) | $276.16 | $271.30 | 1.05 M | $99.20 B |
| 09/10/2026 | $276.39 | $274.07 (-0.84%) | $277.67 | $272.57 | 1.67 M | $98.67 B |
| 09/09/2026 | $276.31 | $274.70 (-0.58%) | $277.64 | $274.01 | 1.62 M | $98.89 B |
| 09/08/2026 | $280.78 | $278.23 (-0.91%) | $281.00 | $277.57 | 1.65 M | $100.16 B |
| 09/04/2026 | $279.50 | $281.29 (0.64%) | $283.00 | $278.65 | 1.65 M | $101.27 B |
| 09/03/2026 | $280.72 | $282.05 (0.47%) | $283.30 | $279.43 | 1.74 M | $101.54 B |
| 09/02/2026 | $285.61 | $277.77 (-2.75%) | $286.14 | $275.63 | 2.47 M | $100.00 B |
| 09/01/2026 | $286.39 | $286.45 (0.02%) | $289.90 | $282.94 | 1.66 M | $103.12 B |
| 08/31/2026 | $284.15 | $285.50 (0.48%) | $287.44 | $282.87 | 3.29 M | $102.78 B |
| 08/28/2026 | $281.20 | $285.80 (1.64%) | $286.30 | $279.86 | 2.98 M | $102.89 B |
| 08/27/2026 | $280.08 | $280.94 (0.31%) | $282.71 | $279.46 | 2.06 M | $101.14 B |
| 08/26/2026 | $278.41 | $280.98 (0.92%) | $282.17 | $277.76 | 1.72 M | $101.15 B |
| 08/25/2026 | $277.00 | $277.32 (0.12%) | $279.36 | $273.22 | 1.40 M | $99.84 B |
| 08/24/2026 | $276.17 | $279.17 (1.09%) | $279.78 | $274.15 | 1.32 M | $100.50 B |
| 08/21/2026 | $272.58 | $274.98 (0.88%) | $275.50 | $271.64 | 1.82 M | $98.99 B |
| 08/20/2026 | $266.94 | $270.87 (1.47%) | $273.18 | $266.42 | 1.57 M | $97.51 B |
| 08/19/2026 | $270.25 | $266.94 (-1.22%) | $272.30 | $262.20 | 2.56 M | $96.10 B |
| 08/18/2026 | $271.36 | $271.54 (0.07%) | $274.00 | $269.06 | 1.49 M | $97.76 B |
| 08/17/2026 | $269.32 | $267.88 (-0.53%) | $271.83 | $267.67 | 2.15 M | $96.44 B |
| 08/14/2026 | $266.88 | $269.80 (1.09%) | $271.09 | $265.56 | 1.72 M | $97.13 B |
| 08/13/2026 | $262.17 | $267.21 (1.92%) | $267.59 | $261.40 | 2.02 M | $96.20 B |
| 08/12/2026 | $256.91 | $262.17 (2.05%) | $263.39 | $256.83 | 1.37 M | $94.38 B |
| 08/11/2026 | $262.82 | $259.32 (-1.33%) | $262.98 | $258.76 | 1.59 M | $93.36 B |
| 08/10/2026 | $262.57 | $263.65 (0.41%) | $268.53 | $262.01 | 1.58 M | $94.92 B |
| 08/07/2026 | $262.57 | $263.66 (0.42%) | $266.27 | $262.43 | 1.25 M | $94.92 B |
| 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 |
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.
