CME Group (CME)

Historical Prices For CME Group (CME)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	263.02	266.46	261.30	266.30	1,709,149	266.30
4/24/2025	261.48	266.34	258.63	263.27	2,632,206	263.27
4/23/2025	256.64	262.01	251.90	261.48	3,476,008	261.48
4/22/2025	261.89	265.90	260.78	265.56	2,743,284	265.56
4/21/2025	263.28	264.38	257.89	260.33	2,493,811	260.33
4/17/2025	262.47	265.21	261.44	262.53	1,796,780	262.53
4/16/2025	263.00	264.94	260.71	261.39	2,380,261	261.39
4/15/2025	264.12	265.51	262.16	262.87	1,567,710	262.87
4/14/2025	260.62	265.25	257.61	263.69	2,373,808	263.69
4/11/2025	259.05	264.45	258.89	261.54	2,756,993	261.54
4/10/2025	256.62	260.62	252.87	258.39	3,013,891	258.39
4/09/2025	252.79	259.38	248.53	254.13	6,335,683	254.13
4/08/2025	256.54	258.85	252.00	255.03	5,514,507	255.03
4/07/2025	254.34	259.42	250.16	252.37	5,472,797	252.37
4/04/2025	269.45	273.42	254.19	254.46	5,819,161	254.46
4/03/2025	264.80	271.22	263.48	268.36	4,241,545	268.36
4/02/2025	263.65	265.56	261.07	262.54	2,064,816	262.54
4/01/2025	263.98	264.66	261.98	262.24	1,972,750	262.24
3/31/2025	262.71	265.78	261.74	265.29	2,414,835	265.29
3/28/2025	262.56	263.83	261.75	262.22	1,736,198	262.22
3/27/2025	263.27	264.31	261.57	261.85	1,892,914	261.85
3/26/2025	262.61	263.36	261.01	262.72	1,909,777	262.72
3/25/2025	261.92	263.43	259.89	262.06	2,584,340	262.06
3/24/2025	263.23	263.80	260.81	262.94	2,131,575	262.94
3/21/2025	266.48	267.78	263.02	263.35	7,238,787	263.35
3/20/2025	265.00	267.58	264.45	266.54	1,990,458	266.54
3/19/2025	265.06	267.91	264.01	265.47	2,878,109	265.47
3/18/2025	263.71	266.63	262.96	266.49	2,770,305	266.49
3/17/2025	261.09	264.41	258.64	263.58	2,453,573	263.58
3/14/2025	259.70	260.02	256.16	258.68	1,935,749	258.68
3/13/2025	256.26	261.08	254.96	259.84	3,286,117	259.84
3/12/2025	258.43	258.88	251.50	256.72	4,086,325	256.72
3/11/2025	262.61	263.65	257.24	260.43	4,312,634	260.43
3/10/2025	254.82	262.51	254.30	262.28	4,407,305	262.28
3/07/2025	252.78	256.50	250.51	254.57	2,698,455	254.57
3/06/2025	253.73	254.34	249.51	254.04	2,262,230	252.79
3/05/2025	251.98	257.11	251.88	254.48	2,363,983	253.23
3/04/2025	257.96	258.78	251.33	251.98	2,301,190	250.74
3/03/2025	253.90	257.78	253.78	256.88	2,640,331	255.62
2/28/2025	251.60	254.40	249.66	253.77	2,157,510	252.52
2/27/2025	248.12	251.90	247.08	249.85	1,461,127	248.62
2/26/2025	250.82	250.92	247.24	247.99	1,941,627	246.77
2/25/2025	248.86	251.80	247.74	250.82	2,131,733	249.59
2/24/2025	249.85	250.37	247.45	247.75	1,205,447	246.53
2/21/2025	248.32	249.23	246.91	248.87	1,769,922	247.65
2/20/2025	249.63	249.73	246.69	248.32	1,248,666	247.10
2/19/2025	248.12	251.32	247.41	250.75	1,171,265	249.52
2/18/2025	245.82	248.09	244.43	247.85	1,316,706	246.63
2/14/2025	248.73	250.31	245.20	245.48	1,444,263	244.27
2/13/2025	250.44	251.71	248.73	250.11	1,683,241	248.88
2/12/2025	245.86	253.53	245.24	248.96	2,574,983	247.74
2/11/2025	241.54	242.60	239.70	241.74	1,358,998	240.55
2/10/2025	244.38	245.24	241.16	241.81	1,717,201	240.62
2/07/2025	244.29	246.74	243.67	244.83	1,096,102	243.63
2/06/2025	243.00	244.96	242.20	244.41	1,446,584	243.21
2/05/2025	243.33	243.33	241.06	241.64	1,421,622	240.45
2/04/2025	240.10	242.86	238.12	242.53	2,055,851	241.34
2/03/2025	239.80	241.56	238.14	240.65	2,536,737	239.47
1/31/2025	235.28	237.09	233.66	236.52	1,981,750	235.36
1/30/2025	233.74	239.35	233.12	235.92	1,586,494	234.76
1/29/2025	233.19	234.23	232.32	232.50	1,640,434	231.36
1/28/2025	235.46	236.47	233.65	234.39	1,468,879	233.24
1/27/2025	235.86	237.89	234.54	236.95	1,940,962	235.78