5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
-9.71%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+2.94%
CME Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $256.26 | $259.84 (1.4%) | $261.08 | $254.96 | 3.24 M | $93.43 B |
| 03/12/2025 | $258.43 | $256.72 (-0.66%) | $258.89 | $251.50 | 4.09 M | $92.31 B |
| 03/11/2025 | $262.61 | $260.43 (-0.83%) | $263.65 | $257.24 | 4.31 M | $93.64 B |
| 03/10/2025 | $254.82 | $262.28 (2.93%) | $262.51 | $254.30 | 4.41 M | $94.31 B |
| 03/07/2025 | $252.78 | $254.57 (0.71%) | $256.50 | $250.51 | 2.70 M | $91.54 B |
| 03/06/2025 | $253.73 | $254.04 (0.12%) | $254.34 | $249.51 | 2.25 M | $91.34 B |
| 03/05/2025 | $251.98 | $254.48 (0.99%) | $257.11 | $251.88 | 2.36 M | $91.50 B |
| 03/04/2025 | $257.96 | $251.98 (-2.32%) | $258.78 | $251.33 | 2.30 M | $90.60 B |
| 03/03/2025 | $253.90 | $256.88 (1.17%) | $257.78 | $253.78 | 2.64 M | $92.37 B |
| 02/28/2025 | $251.60 | $253.77 (0.86%) | $254.40 | $249.66 | 2.16 M | $91.25 B |
| 02/27/2025 | $248.12 | $249.85 (0.7%) | $251.90 | $247.08 | 1.46 M | $89.84 B |
| 02/26/2025 | $250.82 | $247.99 (-1.13%) | $250.92 | $247.24 | 1.94 M | $89.17 B |
| 02/25/2025 | $248.86 | $250.82 (0.79%) | $251.80 | $247.74 | 2.13 M | $90.19 B |
| 02/24/2025 | $249.85 | $247.75 (-0.84%) | $250.37 | $247.45 | 1.21 M | $89.08 B |
| 02/21/2025 | $248.32 | $248.87 (0.22%) | $249.23 | $246.91 | 1.77 M | $89.49 B |
| 02/20/2025 | $249.63 | $248.32 (-0.52%) | $249.73 | $246.69 | 1.25 M | $89.29 B |
| 02/19/2025 | $248.12 | $250.75 (1.06%) | $251.32 | $247.41 | 1.17 M | $90.16 B |
| 02/18/2025 | $245.82 | $247.85 (0.83%) | $248.09 | $244.43 | 1.32 M | $89.12 B |
| 02/14/2025 | $248.73 | $245.48 (-1.31%) | $250.31 | $245.20 | 1.44 M | $88.27 B |
| 02/13/2025 | $250.44 | $250.11 (-0.13%) | $251.71 | $248.73 | 1.68 M | $89.93 B |
| 02/12/2025 | $245.86 | $248.96 (1.26%) | $253.53 | $245.24 | 2.58 M | $89.52 B |
| 02/11/2025 | $241.54 | $241.74 (0.08%) | $242.60 | $239.70 | 1.36 M | $86.92 B |
| 02/10/2025 | $244.38 | $241.81 (-1.05%) | $245.24 | $241.16 | 1.72 M | $86.95 B |
| 02/07/2025 | $244.29 | $244.83 (0.22%) | $246.74 | $243.67 | 1.10 M | $87.99 B |
| 02/06/2025 | $243.00 | $244.41 (0.58%) | $244.96 | $242.20 | 1.45 M | $87.84 B |
| 02/05/2025 | $243.33 | $241.64 (-0.69%) | $243.33 | $241.06 | 1.42 M | $86.85 B |
| 02/04/2025 | $240.10 | $242.53 (1.01%) | $242.86 | $238.12 | 2.06 M | $87.17 B |
| 02/03/2025 | $239.80 | $240.65 (0.35%) | $241.56 | $238.14 | 2.54 M | $86.49 B |
| 01/31/2025 | $235.28 | $236.52 (0.53%) | $237.09 | $233.66 | 1.98 M | $85.01 B |
| 01/30/2025 | $233.74 | $235.92 (0.93%) | $239.35 | $233.12 | 1.59 M | $84.79 B |
| 01/29/2025 | $233.19 | $232.50 (-0.3%) | $234.23 | $232.32 | 1.64 M | $83.56 B |
| 01/28/2025 | $235.46 | $234.39 (-0.45%) | $236.47 | $233.65 | 1.47 M | $84.24 B |
| 01/27/2025 | $235.86 | $236.95 (0.46%) | $237.89 | $234.54 | 1.94 M | $85.16 B |
| 01/24/2025 | $233.82 | $234.68 (0.37%) | $236.17 | $233.48 | 1.64 M | $84.34 B |
| 01/23/2025 | $232.53 | $233.38 (0.37%) | $234.39 | $230.96 | 2.40 M | $83.88 B |
| 01/22/2025 | $232.08 | $232.53 (0.19%) | $232.73 | $230.80 | 1.68 M | $83.57 B |
| 01/21/2025 | $232.89 | $232.25 (-0.27%) | $234.28 | $230.19 | 2.04 M | $83.47 B |
| 01/17/2025 | $233.28 | $232.71 (-0.24%) | $235.75 | $232.10 | 1.91 M | $83.64 B |
| 01/16/2025 | $228.23 | $232.31 (1.79%) | $232.47 | $227.89 | 1.57 M | $83.49 B |
| 01/15/2025 | $232.17 | $227.88 (-1.85%) | $233.04 | $225.47 | 2.70 M | $81.90 B |
| 01/14/2025 | $228.44 | $231.73 (1.44%) | $231.94 | $228.35 | 1.43 M | $83.28 B |
| 01/13/2025 | $228.75 | $229.45 (0.31%) | $230.55 | $228.26 | 1.65 M | $82.46 B |
| 01/10/2025 | $228.93 | $229.20 (0.12%) | $229.89 | $226.92 | 2.74 M | $82.37 B |
| 01/08/2025 | $227.62 | $229.30 (0.74%) | $229.41 | $226.28 | 2.00 M | $82.41 B |
| 01/07/2025 | $226.67 | $227.01 (0.15%) | $228.05 | $224.62 | 2.12 M | $81.59 B |
| 01/06/2025 | $229.35 | $225.82 (-1.54%) | $231.01 | $225.43 | 2.30 M | $81.16 B |
| 01/03/2025 | $231.64 | $232.50 (0.37%) | $232.76 | $230.49 | 1.60 M | $83.56 B |
| 01/02/2025 | $232.49 | $232.72 (0.1%) | $234.14 | $231.81 | 2.25 M | $83.64 B |
| 12/31/2024 | $232.72 | $232.23 (-0.21%) | $233.16 | $231.62 | 1.04 M | $83.46 B |
| 12/30/2024 | $232.76 | $231.53 (-0.53%) | $233.51 | $231.19 | 1.22 M | $83.21 B |
| 12/27/2024 | $231.71 | $233.50 (0.77%) | $234.80 | $231.71 | 1.38 M | $83.92 B |
| 12/26/2024 | $238.47 | $239.21 (0.31%) | $239.63 | $238.24 | 1.17 M | $85.97 B |
| 12/24/2024 | $238.07 | $239.47 (0.59%) | $239.56 | $238.02 | 478,413 | $86.07 B |
| 12/23/2024 | $238.00 | $238.01 (0%) | $238.58 | $235.81 | 1.62 M | $85.54 B |
| 12/20/2024 | $237.00 | $238.53 (0.65%) | $240.31 | $235.60 | 3.17 M | $85.73 B |
| 12/19/2024 | $236.83 | $236.82 (-0%) | $240.21 | $236.59 | 2.85 M | $85.11 B |
| 12/18/2024 | $235.12 | $237.08 (0.83%) | $239.79 | $235.00 | 2.86 M | $85.21 B |
| 12/17/2024 | $236.08 | $235.99 (-0.04%) | $236.70 | $234.06 | 1.61 M | $84.81 B |
| 12/16/2024 | $237.85 | $235.92 (-0.81%) | $238.60 | $235.27 | 1.84 M | $84.79 B |
| 12/13/2024 | $235.27 | $237.19 (0.82%) | $237.50 | $234.08 | 1.81 M | $85.25 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.
