5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
+10.56%
CME Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $273.35 | $270.87 (-0.91%) | $273.87 | $270.10 | 1.97 M | $97.42 B |
| 12/04/2025 | $275.96 | $273.19 (-1%) | $276.25 | $271.62 | 2.41 M | $98.25 B |
| 12/03/2025 | $276.05 | $274.34 (-0.62%) | $279.81 | $273.12 | 1.85 M | $98.67 B |
| 12/02/2025 | $278.89 | $277.49 (-0.5%) | $280.53 | $274.99 | 1.87 M | $99.80 B |
| 12/01/2025 | $281.77 | $278.99 (-0.99%) | $282.99 | $278.13 | 1.70 M | $100.34 B |
| 11/28/2025 | $280.89 | $281.46 (0.2%) | $283.06 | $280.66 | 884.50 K | $101.23 B |
| 11/26/2025 | $278.01 | $280.87 (1.03%) | $281.97 | $277.14 | 1.44 M | $101.02 B |
| 11/25/2025 | $273.01 | $276.98 (1.45%) | $277.64 | $273.01 | 1.51 M | $99.62 B |
| 11/24/2025 | $273.39 | $275.68 (0.84%) | $276.13 | $271.04 | 3.56 M | $99.15 B |
| 11/21/2025 | $277.02 | $273.09 (-1.42%) | $277.52 | $272.06 | 2.25 M | $98.22 B |
| 11/20/2025 | $272.31 | $275.21 (1.06%) | $276.19 | $271.16 | 2.04 M | $98.98 B |
| 11/19/2025 | $277.92 | $272.49 (-1.95%) | $279.95 | $269.47 | 3.54 M | $98.00 B |
| 11/18/2025 | $278.55 | $279.28 (0.26%) | $282.34 | $277.07 | 1.75 M | $100.44 B |
| 11/17/2025 | $285.48 | $279.13 (-2.22%) | $286.33 | $278.10 | 2.20 M | $100.39 B |
| 11/14/2025 | $285.00 | $285.04 (0.01%) | $285.85 | $281.44 | 3.34 M | $102.52 B |
| 11/13/2025 | $281.55 | $283.54 (0.71%) | $287.74 | $280.65 | 2.78 M | $101.98 B |
| 11/12/2025 | $278.17 | $279.58 (0.51%) | $281.42 | $278.17 | 1.10 M | $100.55 B |
| 11/11/2025 | $279.25 | $278.84 (-0.15%) | $280.20 | $276.54 | 1.24 M | $100.29 B |
| 11/10/2025 | $274.70 | $277.28 (0.94%) | $277.50 | $270.62 | 1.43 M | $99.72 B |
| 11/07/2025 | $273.87 | $276.50 (0.96%) | $279.02 | $272.01 | 2.16 M | $99.44 B |
| 11/06/2025 | $267.44 | $271.42 (1.49%) | $272.20 | $266.07 | 1.85 M | $97.62 B |
| 11/05/2025 | $266.59 | $268.00 (0.53%) | $271.10 | $266.52 | 2.38 M | $96.39 B |
| 11/04/2025 | $267.34 | $267.85 (0.19%) | $268.48 | $264.16 | 1.54 M | $96.33 B |
| 11/03/2025 | $265.40 | $264.16 (-0.47%) | $266.00 | $261.42 | 1.47 M | $95.01 B |
| 10/31/2025 | $262.89 | $265.49 (0.99%) | $266.49 | $262.29 | 1.64 M | $95.48 B |
| 10/30/2025 | $263.92 | $262.89 (-0.39%) | $265.85 | $262.35 | 1.57 M | $94.55 B |
| 10/29/2025 | $264.89 | $261.53 (-1.27%) | $264.89 | $257.17 | 2.93 M | $94.06 B |
| 10/28/2025 | $271.52 | $266.33 (-1.91%) | $273.39 | $265.95 | 1.86 M | $95.79 B |
| 10/27/2025 | $269.00 | $271.09 (0.78%) | $272.10 | $267.80 | 1.54 M | $97.50 B |
| 10/24/2025 | $267.77 | $269.54 (0.66%) | $270.40 | $267.37 | 1.27 M | $96.94 B |
| 10/23/2025 | $272.79 | $268.90 (-1.43%) | $272.79 | $268.43 | 1.58 M | $96.71 B |
| 10/22/2025 | $263.68 | $267.81 (1.57%) | $273.34 | $262.34 | 2.07 M | $96.32 B |
| 10/21/2025 | $268.75 | $268.61 (-0.05%) | $269.86 | $267.22 | 1.78 M | $96.61 B |
| 10/20/2025 | $267.50 | $267.62 (0.04%) | $268.27 | $264.78 | 1.56 M | $96.25 B |
| 10/17/2025 | $263.50 | $267.94 (1.69%) | $268.64 | $262.06 | 1.88 M | $96.37 B |
| 10/16/2025 | $268.91 | $262.51 (-2.38%) | $269.55 | $261.80 | 1.42 M | $94.41 B |
| 10/15/2025 | $266.69 | $268.15 (0.55%) | $270.73 | $265.10 | 1.76 M | $96.44 B |
| 10/14/2025 | $273.54 | $267.18 (-2.33%) | $275.37 | $266.53 | 1.87 M | $96.09 B |
| 10/13/2025 | $268.29 | $271.28 (1.11%) | $271.82 | $267.67 | 1.69 M | $97.57 B |
| 10/10/2025 | $268.68 | $271.45 (1.03%) | $274.00 | $266.39 | 2.15 M | $97.63 B |
| 10/09/2025 | $266.18 | $268.84 (1%) | $268.89 | $263.46 | 2.04 M | $96.69 B |
| 10/08/2025 | $263.58 | $264.94 (0.52%) | $267.23 | $258.25 | 2.35 M | $95.29 B |
| 10/07/2025 | $263.96 | $263.60 (-0.14%) | $264.75 | $261.45 | 1.63 M | $94.80 B |
| 10/06/2025 | $264.12 | $262.05 (-0.78%) | $264.22 | $258.19 | 2.19 M | $94.25 B |
| 10/03/2025 | $265.43 | $264.67 (-0.29%) | $266.41 | $264.46 | 1.72 M | $95.19 B |
| 10/02/2025 | $264.54 | $265.43 (0.34%) | $266.03 | $262.26 | 1.65 M | $95.46 B |
| 10/01/2025 | $270.19 | $265.84 (-1.61%) | $270.52 | $264.10 | 2.31 M | $95.61 B |
| 09/30/2025 | $272.84 | $270.19 (-0.97%) | $274.17 | $269.50 | 2.89 M | $97.17 B |
| 09/29/2025 | $271.27 | $272.24 (0.36%) | $272.40 | $269.63 | 1.40 M | $97.91 B |
| 09/26/2025 | $270.81 | $270.28 (-0.2%) | $271.35 | $268.37 | 1.54 M | $97.21 B |
| 09/25/2025 | $265.61 | $268.73 (1.17%) | $271.22 | $264.74 | 2.37 M | $96.65 B |
| 09/24/2025 | $262.16 | $264.43 (0.87%) | $264.83 | $260.77 | 1.41 M | $95.10 B |
| 09/23/2025 | $261.10 | $261.96 (0.33%) | $262.62 | $259.31 | 1.10 M | $94.21 B |
| 09/22/2025 | $260.75 | $261.08 (0.13%) | $263.85 | $259.17 | 1.14 M | $93.90 B |
| 09/19/2025 | $261.64 | $261.53 (-0.04%) | $263.33 | $259.36 | 3.14 M | $94.06 B |
| 09/18/2025 | $262.00 | $260.59 (-0.54%) | $263.09 | $259.32 | 1.89 M | $93.72 B |
| 09/17/2025 | $260.95 | $262.40 (0.56%) | $263.02 | $260.35 | 1.55 M | $94.37 B |
| 09/16/2025 | $258.44 | $259.83 (0.54%) | $262.42 | $257.88 | 1.99 M | $93.45 B |
| 09/15/2025 | $262.23 | $258.83 (-1.3%) | $264.43 | $258.31 | 1.82 M | $93.09 B |
| 09/12/2025 | $261.89 | $262.30 (0.16%) | $263.62 | $260.31 | 1.57 M | $94.34 B |
| 09/11/2025 | $260.74 | $262.38 (0.63%) | $262.64 | $259.57 | 1.96 M | $94.37 B |
| 09/10/2025 | $261.00 | $259.91 (-0.42%) | $261.36 | $258.79 | 1.72 M | $93.48 B |
| 09/09/2025 | $260.97 | $261.53 (0.21%) | $263.20 | $260.46 | 1.97 M | $94.06 B |
| 09/08/2025 | $261.61 | $262.58 (0.37%) | $262.67 | $258.51 | 1.97 M | $94.44 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.
