264.94
price up icon0.51%   1.34
after-market After Hours: 264.94
loading

Cme Group Inc Stock (CME) Price History

The historical daily chart and data for Cme Group Inc stock (CME), adjusted for splits and dividends, show that the latest closing stock price as of October 08, 2025, is $264.94.
  • Cme Group Inc all-time high stock price is $290.79, occurred on June 02, 2025.
  • The lowest Cme Group Inc stock price recorded was $66.44 on April 15, 2014. Since then, Cme Group Inc's stock price has risen over 298.77% to $264.94 now.
  • The 52-week high stock price for CME is $290.79, representing a 9.76% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for CME is $213.94, indicating a -19.25% decrease from the current share price, occurred on November 06, 2024.
  • The closing price of Cme Group Inc (CME) stock in the beginning of 2024 was $225.30. The stock closed the year at $168.16, a loss of over -25.36% for the year.
The table below shows more information about CME historical price data:
Date High Low High - Low Volume % Change
Oct 08, 2025 $267.2 $258.2 $8.98 2,331,345.0 +0.51%
Oct 07, 2025 $264.8 $261.4 $3.30 1,622,916.0 +0.59%
Oct 06, 2025 $264.2 $258.2 $6.03 2,190,502.0 -0.99%
Oct 03, 2025 $266.4 $264.5 $1.95 1,714,995.0 -0.29%
Oct 02, 2025 $266.0 $262.3 $3.77 1,638,266.0 -0.15%
Oct 01, 2025 $270.5 $264.1 $6.42 2,259,202.0 -1.61%
Sep 30, 2025 $274.2 $269.5 $4.67 2,858,957.0 -0.75%
Sep 29, 2025 $272.4 $269.6 $2.77 1,376,751.0 +0.73%
Sep 26, 2025 $271.3 $268.4 $2.98 1,512,468.0 +0.58%
Sep 25, 2025 $271.2 $264.7 $6.49 2,334,847.0 +1.63%
Sep 24, 2025 $264.8 $260.8 $4.06 1,373,073.0 +0.94%
Sep 23, 2025 $262.6 $259.3 $3.31 1,096,330.0 +0.34%
Sep 22, 2025 $263.9 $259.2 $4.68 1,070,519.0 -0.17%
Sep 19, 2025 $263.3 $259.4 $3.97 3,100,711.0 +0.36%
Sep 18, 2025 $263.1 $259.3 $3.77 1,890,199.0 -0.69%
Sep 17, 2025 $263.0 $260.4 $2.67 1,544,365.0 +0.99%
Sep 16, 2025 $262.4 $257.9 $4.54 1,992,608.0 +0.39%
Sep 15, 2025 $264.4 $258.3 $6.12 1,806,600.0 -1.32%
Sep 12, 2025 $263.6 $260.3 $3.31 1,480,807.0 -0.03%
Sep 11, 2025 $262.6 $259.6 $3.07 1,904,820.0 +0.95%
Sep 10, 2025 $261.4 $258.8 $2.57 1,630,636.0 -0.62%
Sep 09, 2025 $263.2 $260.5 $2.74 1,943,394.0 -0.40%

Cme Group Inc Stock (CME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cme Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cme Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cme Group Inc Stock (CME) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $270.5 $258.2 $12.33 14,088,571.0 -1.94%
Sep, 2025 $274.2 $257.9 $16.29 39,374,713.0 +1.38%
Aug, 2025 $288.3 $265.5 $22.74 39,919,870.0 -4.23%
Jul, 2025 $282.6 $271.1 $11.45 44,953,186.0 +0.97%
Jun, 2025 $290.8 $263.2 $27.59 53,341,329.0 -4.63%
May, 2025 $290.1 $265.7 $24.38 45,072,206.0 +4.30%
Apr, 2025 $278.2 $248.5 $29.62 63,510,931.0 +4.44%
Mar, 2025 $267.9 $249.5 $18.40 55,255,907.0 +4.54%
Feb, 2025 $254.4 $238.1 $16.28 29,331,015.0 +7.29%
Jan, 2025 $239.3 $224.6 $14.73 35,857,124.0 +1.85%

Cme Group Inc Stock (CME) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $249.0 $231.2 $17.83 42,620,099.0 -2.72%
Nov, 2024 $239.0 $213.9 $25.03 35,870,915.0 +5.61%
Oct, 2024 $230.4 $218.1 $12.27 34,696,020.0 +2.13%
Sep, 2024 $221.4 $207.7 $13.61 42,127,482.0 +2.28%
Aug, 2024 $216.0 $194.0 $21.93 34,821,419.0 +11.37%
Jul, 2024 $202.8 $193.2 $9.61 48,729,760.0 -1.47%
Jun, 2024 $204.8 $190.7 $14.09 44,508,546.0 -3.14%
May, 2024 $214.9 $202.5 $12.47 39,763,862.0 -3.18%
Apr, 2024 $217.4 $206.1 $11.38 36,792,230.0 -2.62%
Mar, 2024 $222.5 $211.9 $10.63 30,083,251.0 -2.30%
Feb, 2024 $222.6 $202.4 $20.23 34,972,507.0 +7.05%
Jan, 2024 $213.1 $195.5 $17.57 43,565,034.0 -2.26%

Cme Group Inc Stock (CME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $223.8 $205.2 $18.62 38,877,081.0 -3.55%
Nov, 2023 $219.2 $206.9 $12.33 32,187,840.0 +2.30%
Oct, 2023 $221.8 $197.9 $23.83 34,535,600.0 +6.61%
Sep, 2023 $208.6 $198.1 $10.51 22,984,541.0 -1.21%
Aug, 2023 $209.3 $198.0 $11.31 31,710,303.0 +1.87%
Jul, 2023 $202.4 $180.1 $22.24 28,042,090.0 +7.38%
Jun, 2023 $189.2 $177.0 $12.12 34,818,230.0 +3.66%
May, 2023 $187.4 $175.7 $11.68 28,876,871.0 -3.78%
Apr, 2023 $196.3 $182.7 $13.65 25,935,134.0 -3.00%
Mar, 2023 $192.0 $174.0 $17.99 46,829,836.0 +3.32%
Feb, 2023 $189.6 $173.4 $16.21 35,647,139.0 +4.92%
Jan, 2023 $178.7 $166.5 $12.12 37,812,995.0 +5.05%
financial_data_stock_exchanges ICE
$159.37
price down icon 1.61%
financial_data_stock_exchanges MCO
$490.09
price up icon 0.34%
$387.27
price up icon 3.06%
$89.87
price up icon 1.62%
$566.94
price down icon 0.38%
Cap:     |  Volume (24h):