CME Group Inc.CMENASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $262.60 | $268.00 | $262.60 | $264.98 | 3.13M |
| 1/9/2026 | $266.77 | $267.36 | $262.19 | $262.45 | 1.85M |
| 1/8/2026 | $266.71 | $269.77 | $265.85 | $266.64 | 1.53M |
| 1/7/2026 | $268.70 | $272.28 | $263.50 | $266.85 | 2.90M |
| 1/6/2026 | $273.41 | $275.00 | $264.54 | $269.15 | 2.91M |
| 1/5/2026 | $267.77 | $275.50 | $267.67 | $275.06 | 1.38M |
| 1/2/2026 | $272.25 | $272.54 | $268.17 | $269.68 | 1.23M |
| 12/31/2025 | $275.70 | $276.02 | $272.89 | $273.08 | 958,700 |
| 12/30/2025 | $278.21 | $278.58 | $275.69 | $275.83 | 1.35M |
| 12/29/2025 | $277.43 | $278.55 | $276.62 | $278.42 | 951,065 |
| 12/26/2025 | $276.56 | $277.64 | $276.00 | $276.73 | 545,913 |
| 12/24/2025 | $274.99 | $277.00 | $274.99 | $276.38 | 580,000 |
| 12/23/2025 | $272.53 | $275.81 | $271.01 | $275.53 | 766,141 |
| 12/22/2025 | $268.50 | $273.28 | $267.95 | $273.20 | 1.24M |
| 12/19/2025 | $265.36 | $270.44 | $265.17 | $269.09 | 4.35M |
| 12/18/2025 | $272.98 | $274.28 | $265.41 | $266.03 | 2.11M |
| 12/17/2025 | $273.35 | $276.51 | $272.14 | $273.74 | 1.41M |
| 12/16/2025 | $271.86 | $273.44 | $269.61 | $272.95 | 1.84M |
| 12/15/2025 | $272.97 | $276.52 | $268.86 | $272.18 | 3.09M |
| 12/12/2025 | $272.00 | $273.77 | $271.20 | $273.55 | 1.44M |
| 12/11/2025 | $267.34 | $272.56 | $267.25 | $272.40 | 1.78M |
| 12/10/2025 | $269.23 | $271.30 | $265.25 | $266.33 | 2.24M |
| 12/9/2025 | $270.83 | $273.34 | $268.82 | $270.12 | 1.26M |
| 12/8/2025 | $270.50 | $271.47 | $268.50 | $270.42 | 1.57M |
| 12/5/2025 | $273.35 | $273.87 | $270.10 | $270.87 | 1.97M |
| 12/4/2025 | $275.96 | $276.25 | $271.62 | $273.19 | 2.41M |
| 12/3/2025 | $276.05 | $279.81 | $273.12 | $274.34 | 1.85M |
| 12/2/2025 | $278.89 | $280.53 | $274.99 | $277.49 | 1.87M |
| 12/1/2025 | $281.77 | $282.99 | $278.13 | $278.99 | 1.70M |
| 11/28/2025 | $280.89 | $283.06 | $280.66 | $281.46 | 884,500 |
| 11/26/2025 | $278.01 | $281.97 | $277.14 | $280.87 | 1.44M |
| 11/25/2025 | $273.01 | $277.64 | $273.01 | $276.98 | 1.51M |
| 11/24/2025 | $273.39 | $276.13 | $271.04 | $275.68 | 3.56M |
| 11/21/2025 | $277.02 | $277.52 | $272.06 | $273.09 | 2.25M |
| 11/20/2025 | $272.31 | $276.19 | $271.16 | $275.21 | 2.04M |
| 11/19/2025 | $277.92 | $279.95 | $269.47 | $272.49 | 3.54M |
| 11/18/2025 | $278.55 | $282.34 | $277.07 | $279.28 | 1.75M |
| 11/17/2025 | $285.48 | $286.33 | $278.10 | $279.13 | 2.20M |
| 11/14/2025 | $285.00 | $285.85 | $281.44 | $285.04 | 3.34M |
| 11/13/2025 | $281.55 | $287.74 | $280.65 | $283.54 | 2.78M |
| 11/12/2025 | $278.17 | $281.42 | $278.17 | $279.58 | 1.10M |
| 11/11/2025 | $279.25 | $280.20 | $276.54 | $278.84 | 1.24M |
| 11/10/2025 | $274.70 | $277.50 | $270.62 | $277.28 | 1.43M |
| 11/7/2025 | $273.87 | $279.02 | $272.01 | $276.50 | 2.16M |
| 11/6/2025 | $267.44 | $272.20 | $266.07 | $271.42 | 1.85M |
| 11/5/2025 | $266.59 | $271.10 | $266.52 | $268.00 | 2.38M |
| 11/4/2025 | $267.34 | $268.48 | $264.16 | $267.85 | 1.54M |
| 11/3/2025 | $265.40 | $266.00 | $261.42 | $264.16 | 1.47M |
| 10/31/2025 | $262.89 | $266.49 | $262.29 | $265.49 | 1.64M |
| 10/30/2025 | $263.92 | $265.85 | $262.35 | $262.89 | 1.57M |
| 10/29/2025 | $264.89 | $264.89 | $257.17 | $261.53 | 2.93M |
| 10/28/2025 | $271.52 | $273.39 | $265.95 | $266.33 | 1.86M |
| 10/27/2025 | $269.00 | $272.10 | $267.80 | $271.09 | 1.54M |
| 10/24/2025 | $267.77 | $270.40 | $267.37 | $269.54 | 1.27M |
| 10/23/2025 | $272.79 | $272.79 | $268.43 | $268.90 | 1.58M |
| 10/22/2025 | $263.68 | $273.34 | $262.34 | $267.81 | 2.07M |
| 10/21/2025 | $268.75 | $269.86 | $267.22 | $268.61 | 1.78M |
| 10/20/2025 | $267.50 | $268.27 | $264.78 | $267.62 | 1.56M |
| 10/17/2025 | $263.50 | $268.64 | $262.06 | $267.94 | 1.88M |
| 10/16/2025 | $268.91 | $269.55 | $261.80 | $262.51 | 1.42M |
| 10/15/2025 | $266.69 | $270.73 | $265.10 | $268.15 | 1.76M |