Get the Stockscreener App
210.94
0.75%
-1.60
After Hours:
210.94
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 April 26, 2024, is $210.94.
- CME Group Inc all-time high stock price is $256.94, occurred on February 09, 2022.
- 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 217.49% to $210.94 now.
- The 52-week high stock price for CME is $223.80, representing a 6.10% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for CME is $175.73, indicating a -16.69% decrease from the current share price, occurred on May 30, 2023.
- The closing price of CME Group Inc (CME) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $212.4 | $209.6 | $2.77 | 1,287,260.0 | -0.75% |
| Apr 25, 2024 | $216.5 | $211.2 | $5.33 | 1,984,099.0 | -0.02% |
| Apr 24, 2024 | $216.6 | $209.1 | $7.56 | 2,615,031.0 | -1.93% |
| Apr 23, 2024 | $217.4 | $214.1 | $3.31 | 2,018,602.0 | +0.60% |
| Apr 22, 2024 | $216.7 | $212.9 | $3.84 | 1,723,415.0 | +1.15% |
| Apr 19, 2024 | $214.5 | $210.3 | $4.23 | 2,318,587.0 | +1.62% |
| Apr 18, 2024 | $210.4 | $207.8 | $2.59 | 1,234,719.0 | +0.59% |
| Apr 17, 2024 | $209.1 | $206.2 | $2.92 | 1,834,303.0 | +0.94% |
| Apr 16, 2024 | $208.8 | $206.2 | $2.60 | 1,115,759.0 | +0.12% |
| Apr 15, 2024 | $212.1 | $206.1 | $6.03 | 1,977,186.0 | -1.56% |
| Apr 12, 2024 | $212.8 | $209.3 | $3.55 | 1,582,585.0 | -1.54% |
| Apr 11, 2024 | $213.9 | $210.4 | $3.43 | 1,639,073.0 | +0.36% |
| Apr 10, 2024 | $213.4 | $209.6 | $3.74 | 2,127,002.0 | +1.06% |
| Apr 09, 2024 | $214.5 | $208.5 | $6.00 | 1,619,686.0 | -1.31% |
| Apr 08, 2024 | $214.1 | $210.2 | $3.96 | 1,230,441.0 | +0.71% |
| Apr 05, 2024 | $213.3 | $210.8 | $2.46 | 1,163,261.0 | -0.53% |
| Apr 04, 2024 | $214.3 | $211.9 | $2.36 | 2,144,783.0 | +0.08% |
| Apr 03, 2024 | $215.6 | $212.0 | $3.65 | 1,684,839.0 | -1.29% |
| Apr 02, 2024 | $214.9 | $211.4 | $3.51 | 1,848,941.0 | +1.31% |
| Apr 01, 2024 | $215.7 | $211.9 | $3.77 | 1,036,225.0 | -1.52% |
| Mar 28, 2024 | $216.5 | $213.0 | $3.51 | 1,744,171.0 | -0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $217.4 | $206.1 | $11.38 | 35,473,057.0 | -2.02% |
| 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% |
CME Group Inc Stock (CME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $183.5 | $166.6 | $16.85 | 43,719,782.0 | -4.73% |
| Nov, 2022 | $178.6 | $169.2 | $9.42 | 45,786,254.0 | +1.85% |
| Oct, 2022 | $184.5 | $166.6 | $17.96 | 41,134,229.0 | -2.16% |
| Sep, 2022 | $202.5 | $175.1 | $27.40 | 30,345,087.0 | -9.45% |
| Aug, 2022 | $209.2 | $193.9 | $15.36 | 29,211,075.0 | -1.94% |
| Jul, 2022 | $211.2 | $191.7 | $19.48 | 24,421,835.0 | -2.55% |
| Jun, 2022 | $212.1 | $195.2 | $16.91 | 33,528,682.0 | +2.95% |
| May, 2022 | $221.0 | $186.2 | $34.80 | 35,279,943.0 | -9.35% |
| Apr, 2022 | $247.0 | $213.1 | $33.88 | 29,523,563.0 | -7.79% |
| Mar, 2022 | $252.0 | $222.2 | $29.81 | 40,807,828.0 | +0.56% |
| Feb, 2022 | $256.9 | $228.1 | $28.82 | 37,165,158.0 | +3.06% |
| Jan, 2022 | $234.0 | $218.0 | $16.08 | 34,005,441.0 | +0.46% |
0.09%
0.25%
Cap:
|
Volume (24h):