CME Group Inc (CME)

174.79 +1.61  +0.93% NASDAQ Nov 25, 20:00 USD

CME Group Price:

174.79 for Nov. 25, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2002. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 25, 2020 173.18 174.90 170.68 174.79 1.828M
Nov. 24, 2020 170.26 174.14 169.91 173.18 2.074M
Nov. 23, 2020 168.72 171.03 167.72 168.78 1.753M
Nov. 20, 2020 166.45 168.34 164.98 167.47 1.283M
Nov. 19, 2020 165.32 166.68 163.52 165.93 972839.0
Nov. 18, 2020 168.35 169.64 165.64 165.78 1.225M
Nov. 17, 2020 166.64 168.48 165.45 168.07 1.373M
Nov. 16, 2020 168.53 169.34 166.12 168.77 1.660M
Nov. 13, 2020 161.95 167.08 161.71 165.96 1.549M
Nov. 12, 2020 164.35 165.20 159.46 161.01 1.500M
Nov. 11, 2020 169.37 170.27 165.17 165.81 1.952M
Nov. 10, 2020 162.03 168.87 161.11 168.71 3.366M
Nov. 9, 2020 160.84 166.39 160.24 162.41 4.198M
Nov. 6, 2020 151.81 151.83 149.30 150.59 1.566M
Nov. 5, 2020 152.05 152.61 150.00 150.45 2.024M
Nov. 4, 2020 154.37 156.28 150.32 150.50 2.486M
Nov. 3, 2020 154.81 156.21 153.22 153.48 1.771M
Nov. 2, 2020 153.00 154.78 150.84 152.28 2.101M
Oct. 30, 2020 149.15 150.87 147.80 150.72 1.948M
Oct. 29, 2020 149.24 152.58 146.89 149.99 2.348M
Oct. 28, 2020 155.18 156.00 147.53 149.56 3.242M
Oct. 27, 2020 160.24 161.44 159.35 159.47 1.566M
Oct. 26, 2020 162.13 163.06 157.90 160.16 1.342M
Oct. 23, 2020 164.69 165.18 162.26 163.86 1.062M
Oct. 22, 2020 164.98 165.07 162.87 163.48 1.441M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 81.99 Jan 21 2016
Maximum 223.63 Mar 04 2020
Average 152.29
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.