5 DAY PERFORMANCE
+29.51%
1 MONTH PERFORMANCE
+9.57%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
+15.81%
YEAR-TO-DATE PERFORMANCE
+16.85%
1 YEAR PERFORMANCE
+17.03%
CME Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $285.78 | $288.34 (0.9%) | $288.89 | $283.02 | 2.17 M | $103.61 B |
| 05/05/2026 | $289.77 | $286.82 (-1.02%) | $290.50 | $286.35 | 1.95 M | $103.06 B |
| 05/04/2026 | $287.48 | $290.29 (0.98%) | $292.33 | $286.13 | 1.70 M | $104.31 B |
| 05/01/2026 | $289.34 | $289.54 (0.07%) | $291.11 | $288.01 | 2.02 M | $104.04 B |
| 04/30/2026 | $285.34 | $287.82 (0.87%) | $288.77 | $283.80 | 2.51 M | $103.42 B |
| 04/29/2026 | $282.93 | $287.27 (1.53%) | $287.75 | $281.90 | 1.96 M | $103.22 B |
| 04/28/2026 | $286.29 | $284.53 (-0.61%) | $287.00 | $283.21 | 1.81 M | $102.24 B |
| 04/27/2026 | $286.50 | $281.94 (-1.59%) | $286.50 | $281.36 | 2.01 M | $101.31 B |
| 04/24/2026 | $284.09 | $285.06 (0.34%) | $286.36 | $279.85 | 2.35 M | $102.43 B |
| 04/23/2026 | $285.11 | $285.47 (0.13%) | $286.60 | $280.08 | 2.66 M | $102.57 B |
| 04/22/2026 | $275.06 | $285.71 (3.87%) | $286.97 | $274.60 | 3.39 M | $102.66 B |
| 04/21/2026 | $288.46 | $284.40 (-1.41%) | $289.00 | $283.05 | 2.71 M | $102.19 B |
| 04/20/2026 | $288.22 | $287.45 (-0.27%) | $289.99 | $286.57 | 2.07 M | $103.29 B |
| 04/17/2026 | $293.57 | $287.65 (-2.02%) | $294.08 | $284.48 | 3.98 M | $103.36 B |
| 04/16/2026 | $296.18 | $296.22 (0.01%) | $298.25 | $295.26 | 1.90 M | $106.44 B |
| 04/15/2026 | $296.89 | $296.90 (0%) | $298.88 | $294.94 | 1.83 M | $106.68 B |
| 04/14/2026 | $298.19 | $297.03 (-0.39%) | $299.96 | $295.84 | 2.28 M | $106.73 B |
| 04/13/2026 | $297.12 | $300.59 (1.17%) | $300.74 | $295.83 | 1.61 M | $108.01 B |
| 04/10/2026 | $300.86 | $295.30 (-1.85%) | $300.86 | $294.01 | 3.03 M | $106.11 B |
| 04/09/2026 | $302.96 | $298.93 (-1.33%) | $303.68 | $297.64 | 4.03 M | $107.41 B |
| 04/08/2026 | $299.36 | $302.81 (1.15%) | $304.86 | $298.66 | 3.17 M | $108.81 B |
| 04/07/2026 | $308.23 | $310.58 (0.76%) | $312.68 | $307.26 | 1.52 M | $111.60 B |
| 04/06/2026 | $305.64 | $308.57 (0.96%) | $310.23 | $304.19 | 1.47 M | $110.87 B |
| 04/02/2026 | $300.40 | $305.11 (1.57%) | $305.90 | $297.82 | 1.74 M | $109.63 B |
| 04/01/2026 | $295.74 | $296.94 (0.41%) | $297.20 | $293.50 | 1.94 M | $106.70 B |
| 03/31/2026 | $298.61 | $295.35 (-1.09%) | $300.00 | $292.62 | 2.36 M | $106.12 B |
| 03/30/2026 | $297.25 | $297.58 (0.11%) | $298.42 | $293.87 | 1.32 M | $106.93 B |
| 03/27/2026 | $297.58 | $293.78 (-1.28%) | $299.12 | $293.30 | 1.58 M | $105.56 B |
| 03/26/2026 | $297.55 | $297.58 (0.01%) | $300.85 | $294.08 | 2.08 M | $106.93 B |
| 03/25/2026 | $300.95 | $293.93 (-2.33%) | $302.26 | $292.95 | 2.74 M | $105.61 B |
| 03/24/2026 | $303.96 | $302.68 (-0.42%) | $307.34 | $302.00 | 1.75 M | $108.76 B |
| 03/23/2026 | $305.00 | $306.56 (0.51%) | $307.98 | $304.52 | 1.96 M | $110.15 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.
