5 DAY PERFORMANCE
+10.21%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
+16.85%
1 YEAR PERFORMANCE
+12.76%
CME Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $285.78 | $287.82 (0.71%) | $288.30 | $283.02 | 1.33 M | $103.13 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 | $103.45 B |
| 04/16/2026 | $296.18 | $296.22 (0.01%) | $298.25 | $295.26 | 1.90 M | $106.53 B |
| 04/15/2026 | $296.89 | $296.90 (0%) | $298.88 | $294.94 | 1.83 M | $106.78 B |
| 04/14/2026 | $298.19 | $297.03 (-0.39%) | $299.96 | $295.84 | 2.28 M | $106.82 B |
| 04/13/2026 | $297.12 | $300.59 (1.17%) | $300.74 | $295.83 | 1.61 M | $108.10 B |
| 04/10/2026 | $300.86 | $295.30 (-1.85%) | $300.86 | $294.01 | 3.03 M | $106.20 B |
| 04/09/2026 | $302.96 | $298.93 (-1.33%) | $303.68 | $297.64 | 4.03 M | $107.51 B |
| 04/08/2026 | $299.36 | $302.81 (1.15%) | $304.86 | $298.66 | 3.17 M | $108.90 B |
| 04/07/2026 | $308.23 | $310.58 (0.76%) | $312.68 | $307.26 | 1.52 M | $111.69 B |
| 04/06/2026 | $305.64 | $308.57 (0.96%) | $310.23 | $304.19 | 1.47 M | $110.97 B |
| 04/02/2026 | $300.40 | $305.11 (1.57%) | $305.90 | $297.82 | 1.74 M | $109.73 B |
| 04/01/2026 | $295.74 | $296.94 (0.41%) | $297.20 | $293.50 | 1.94 M | $106.79 B |
| 03/31/2026 | $298.61 | $295.35 (-1.09%) | $300.00 | $292.62 | 2.36 M | $106.22 B |
| 03/30/2026 | $297.25 | $297.58 (0.11%) | $298.42 | $293.87 | 1.32 M | $107.02 B |
| 03/27/2026 | $297.58 | $293.78 (-1.28%) | $299.12 | $293.30 | 1.58 M | $105.65 B |
| 03/26/2026 | $297.55 | $297.58 (0.01%) | $300.85 | $294.08 | 2.08 M | $107.02 B |
| 03/25/2026 | $300.95 | $293.93 (-2.33%) | $302.26 | $292.95 | 2.74 M | $105.71 B |
| 03/24/2026 | $303.96 | $302.68 (-0.42%) | $307.34 | $302.00 | 1.75 M | $108.85 B |
| 03/23/2026 | $305.00 | $306.56 (0.51%) | $307.98 | $304.52 | 1.96 M | $110.25 B |
| 03/20/2026 | $310.31 | $307.32 (-0.96%) | $311.87 | $304.50 | 3.94 M | $110.52 B |
| 03/19/2026 | $310.94 | $310.71 (-0.07%) | $313.19 | $307.77 | 2.00 M | $111.74 B |
| 03/18/2026 | $311.95 | $308.90 (-0.98%) | $314.17 | $308.43 | 1.58 M | $111.09 B |
| 03/17/2026 | $313.37 | $313.33 (-0.01%) | $316.75 | $312.09 | 1.37 M | $112.68 B |
| 03/16/2026 | $309.26 | $313.83 (1.48%) | $314.30 | $308.96 | 1.94 M | $112.86 B |
| 03/13/2026 | $312.08 | $311.40 (-0.22%) | $314.39 | $310.87 | 2.25 M | $111.99 B |
| 03/12/2026 | $308.24 | $311.19 (0.96%) | $312.51 | $305.07 | 2.45 M | $111.91 B |
| 03/11/2026 | $304.56 | $303.33 (-0.4%) | $305.65 | $302.09 | 2.07 M | $109.09 B |
| 03/10/2026 | $309.26 | $306.34 (-0.94%) | $310.20 | $300.81 | 2.72 M | $110.17 B |
| 03/09/2026 | $317.33 | $319.09 (0.55%) | $320.86 | $314.57 | 3.57 M | $114.76 B |
| 03/06/2026 | $315.90 | $317.10 (0.38%) | $320.29 | $314.16 | 1.85 M | $114.04 B |
| 03/05/2026 | $318.18 | $316.81 (-0.43%) | $320.60 | $314.96 | 2.20 M | $113.94 B |
| 03/04/2026 | $319.82 | $320.00 (0.06%) | $322.15 | $317.81 | 2.56 M | $115.08 B |
| 03/03/2026 | $327.55 | $325.13 (-0.74%) | $329.16 | $324.04 | 2.55 M | $116.93 B |
| 03/02/2026 | $322.07 | $326.46 (1.36%) | $327.79 | $321.70 | 2.46 M | $117.41 B |
| 02/27/2026 | $319.39 | $319.50 (0.03%) | $321.81 | $316.64 | 2.81 M | $114.90 B |
| 02/26/2026 | $310.39 | $316.45 (1.95%) | $316.79 | $309.00 | 2.48 M | $113.81 B |
| 02/25/2026 | $317.65 | $307.36 (-3.24%) | $322.57 | $306.34 | 3.90 M | $110.54 B |
| 02/24/2026 | $313.44 | $319.03 (1.78%) | $319.24 | $313.27 | 2.40 M | $114.73 B |
| 02/23/2026 | $309.27 | $314.00 (1.53%) | $314.19 | $308.87 | 3.12 M | $112.92 B |
| 02/20/2026 | $303.70 | $308.09 (1.45%) | $308.32 | $302.64 | 2.75 M | $110.80 B |
| 02/19/2026 | $302.53 | $303.91 (0.46%) | $304.09 | $300.62 | 1.40 M | $109.30 B |
| 02/18/2026 | $303.24 | $302.55 (-0.23%) | $304.94 | $299.48 | 2.05 M | $108.81 B |
| 02/17/2026 | $305.26 | $303.23 (-0.67%) | $308.20 | $302.10 | 2.13 M | $109.05 B |
| 02/13/2026 | $303.76 | $303.07 (-0.23%) | $305.42 | $302.03 | 2.21 M | $108.99 B |
| 02/12/2026 | $300.72 | $301.64 (0.31%) | $307.39 | $295.27 | 2.47 M | $108.48 B |
| 02/11/2026 | $306.56 | $302.48 (-1.33%) | $308.18 | $301.78 | 2.53 M | $108.78 B |
| 02/10/2026 | $306.53 | $306.76 (0.08%) | $309.35 | $302.55 | 2.26 M | $110.32 B |
| 02/09/2026 | $302.27 | $307.24 (1.64%) | $307.84 | $301.68 | 2.35 M | $110.49 B |
| 02/06/2026 | $299.46 | $302.27 (0.94%) | $302.79 | $297.65 | 2.93 M | $108.71 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.
