CME Group Inc. (CME)
NASDAQ: CME
· Real-Time Price · USD
264.67
-0.76 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
265.06
0.15%
After-hours: Oct 03, 2025, 07:39 PM EDT
CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 265.43 | 266.41 | 264.46 | 264.67 | 264.67 | -0.29% | 1,706,905 |
| Oct 2, 2025 | 264.54 | 266.03 | 262.26 | 265.43 | 265.43 | -0.15% | 1,646,328 |
| Oct 1, 2025 | 270.19 | 270.52 | 264.10 | 265.84 | 265.84 | -1.61% | 2,308,905 |
| Sep 30, 2025 | 272.84 | 274.17 | 269.50 | 270.19 | 270.19 | -0.75% | 2,893,744 |
| Sep 29, 2025 | 271.27 | 272.40 | 269.63 | 272.24 | 272.24 | 0.73% | 1,397,539 |
| Sep 26, 2025 | 270.81 | 271.35 | 268.37 | 270.28 | 270.28 | 0.58% | 1,535,145 |
| Sep 25, 2025 | 265.61 | 271.22 | 264.74 | 268.73 | 268.73 | 1.63% | 2,367,103 |
| Sep 24, 2025 | 262.16 | 264.83 | 260.77 | 264.43 | 264.43 | 0.94% | 1,405,244 |
| Sep 23, 2025 | 261.10 | 262.62 | 259.31 | 261.96 | 261.96 | 0.34% | 1,098,835 |
| Sep 22, 2025 | 260.75 | 263.85 | 259.17 | 261.08 | 261.08 | -0.17% | 1,143,280 |
| Sep 19, 2025 | 261.64 | 263.33 | 259.36 | 261.53 | 261.53 | 0.36% | 3,143,900 |
| Sep 18, 2025 | 262.00 | 263.09 | 259.32 | 260.59 | 260.59 | -0.69% | 1,890,265 |
| Sep 17, 2025 | 260.95 | 263.02 | 260.35 | 262.40 | 262.40 | 0.99% | 1,554,029 |
| Sep 16, 2025 | 258.44 | 262.42 | 257.88 | 259.83 | 259.83 | 0.39% | 1,992,700 |
| Sep 15, 2025 | 262.23 | 264.43 | 258.31 | 258.83 | 258.83 | -1.32% | 1,820,572 |
| Sep 12, 2025 | 261.89 | 263.62 | 260.31 | 262.30 | 262.30 | -0.03% | 1,565,500 |
| Sep 11, 2025 | 260.74 | 262.64 | 259.57 | 262.38 | 262.38 | 0.95% | 1,955,418 |
| Sep 10, 2025 | 261.00 | 261.36 | 258.79 | 259.91 | 259.91 | -0.62% | 1,722,300 |
| Sep 9, 2025 | 260.97 | 263.20 | 260.46 | 261.53 | 261.53 | -0.40% | 1,969,176 |
| Sep 8, 2025 | 261.61 | 262.67 | 258.51 | 262.58 | 261.33 | 0.24% | 1,973,612 |
Page 1 of 136