5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+8.25%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+11.89%
YEAR-TO-DATE PERFORMANCE
+10.79%
1 YEAR PERFORMANCE
+22.07%
CME Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $303.24 | $302.55 (-0.23%) | $304.94 | $299.48 | 2.02 M | $108.81 B |
| 02/17/2026 | $305.26 | $303.23 (-0.67%) | $308.20 | $302.10 | 2.13 M | $109.05 B |
| 02/13/2026 | $303.76 | $303.07 (-0.23%) | $305.42 | $302.03 | 2.21 M | $108.99 B |
| 02/12/2026 | $300.72 | $301.64 (0.31%) | $307.39 | $295.27 | 2.47 M | $108.48 B |
| 02/11/2026 | $306.56 | $302.48 (-1.33%) | $308.18 | $301.78 | 2.53 M | $108.78 B |
| 02/10/2026 | $306.53 | $306.76 (0.08%) | $309.35 | $302.55 | 2.26 M | $110.32 B |
| 02/09/2026 | $302.27 | $307.24 (1.64%) | $307.84 | $301.68 | 2.35 M | $110.49 B |
| 02/06/2026 | $299.46 | $302.27 (0.94%) | $302.79 | $297.65 | 2.93 M | $108.71 B |
| 02/05/2026 | $297.00 | $297.38 (0.13%) | $302.20 | $294.63 | 2.50 M | $106.95 B |
| 02/04/2026 | $292.40 | $294.62 (0.76%) | $296.76 | $286.53 | 3.18 M | $105.96 B |
| 02/03/2026 | $290.49 | $293.07 (0.89%) | $296.16 | $287.43 | 3.98 M | $105.40 B |
| 02/02/2026 | $289.47 | $290.77 (0.45%) | $293.78 | $288.29 | 2.02 M | $104.57 B |
| 01/30/2026 | $289.80 | $289.06 (-0.26%) | $290.69 | $286.29 | 1.45 M | $103.96 B |
| 01/29/2026 | $286.86 | $289.83 (1.04%) | $291.76 | $286.55 | 1.94 M | $104.24 B |
| 01/28/2026 | $283.97 | $286.05 (0.73%) | $286.76 | $282.72 | 1.49 M | $102.88 B |
| 01/27/2026 | $283.77 | $284.48 (0.25%) | $284.90 | $282.10 | 1.55 M | $102.31 B |
| 01/26/2026 | $282.72 | $284.05 (0.47%) | $285.93 | $282.52 | 1.75 M | $102.16 B |
| 01/23/2026 | $281.46 | $282.74 (0.45%) | $283.74 | $279.77 | 1.73 M | $101.69 B |
| 01/22/2026 | $279.05 | $281.39 (0.84%) | $282.76 | $278.14 | 1.94 M | $101.20 B |
| 01/21/2026 | $280.19 | $279.07 (-0.4%) | $281.36 | $276.59 | 2.20 M | $100.37 B |
| 01/20/2026 | $280.01 | $279.91 (-0.04%) | $283.20 | $278.12 | 2.49 M | $100.67 B |
| 01/16/2026 | $272.54 | $279.50 (2.55%) | $280.19 | $270.87 | 2.41 M | $100.52 B |
| 01/15/2026 | $274.39 | $272.59 (-0.66%) | $276.45 | $271.91 | 1.67 M | $98.04 B |
| 01/14/2026 | $270.26 | $275.23 (1.84%) | $275.36 | $270.02 | 1.76 M | $98.99 B |
| 01/13/2026 | $265.09 | $268.45 (1.27%) | $268.75 | $262.79 | 3.11 M | $96.55 B |
| 01/12/2026 | $262.60 | $264.98 (0.91%) | $268.00 | $262.60 | 3.13 M | $95.30 B |
| 01/09/2026 | $266.77 | $262.45 (-1.62%) | $267.36 | $262.19 | 1.85 M | $94.39 B |
| 01/08/2026 | $266.71 | $266.64 (-0.03%) | $269.77 | $265.85 | 1.53 M | $95.90 B |
| 01/07/2026 | $268.70 | $266.85 (-0.69%) | $272.28 | $263.50 | 2.90 M | $95.97 B |
| 01/06/2026 | $273.41 | $269.15 (-1.56%) | $275.00 | $264.54 | 2.91 M | $96.80 B |
| 01/05/2026 | $267.77 | $275.06 (2.72%) | $275.50 | $267.67 | 1.38 M | $98.93 B |
| 01/02/2026 | $272.25 | $269.68 (-0.94%) | $272.54 | $268.17 | 1.23 M | $96.99 B |
| 12/31/2025 | $275.70 | $273.08 (-0.95%) | $276.02 | $272.89 | 958.70 K | $98.21 B |
| 12/30/2025 | $278.21 | $275.83 (-0.86%) | $278.58 | $275.69 | 1.35 M | $99.20 B |
| 12/29/2025 | $277.43 | $278.42 (0.36%) | $278.55 | $276.62 | 951.07 K | $100.13 B |
| 12/26/2025 | $276.56 | $276.73 (0.06%) | $277.64 | $276.00 | 545.91 K | $99.53 B |
| 12/24/2025 | $274.99 | $276.38 (0.51%) | $277.00 | $274.99 | 580.00 K | $99.40 B |
| 12/23/2025 | $272.53 | $275.53 (1.1%) | $275.81 | $271.01 | 766.14 K | $99.10 B |
| 12/22/2025 | $268.50 | $273.20 (1.75%) | $273.28 | $267.95 | 1.24 M | $98.26 B |
| 12/19/2025 | $265.36 | $269.09 (1.41%) | $270.44 | $265.17 | 4.35 M | $96.78 B |
| 12/18/2025 | $272.98 | $266.03 (-2.55%) | $274.28 | $265.41 | 2.11 M | $95.68 B |
| 12/17/2025 | $273.35 | $273.74 (0.14%) | $276.51 | $272.14 | 1.41 M | $98.45 B |
| 12/16/2025 | $271.86 | $272.95 (0.4%) | $273.44 | $269.61 | 1.84 M | $98.17 B |
| 12/15/2025 | $272.97 | $272.18 (-0.29%) | $276.52 | $268.86 | 3.09 M | $97.89 B |
| 12/12/2025 | $272.00 | $273.55 (0.57%) | $273.77 | $271.20 | 1.44 M | $98.38 B |
| 12/11/2025 | $267.34 | $272.40 (1.89%) | $272.56 | $267.25 | 1.78 M | $97.97 B |
| 12/10/2025 | $269.23 | $266.33 (-1.08%) | $271.30 | $265.25 | 2.24 M | $95.79 B |
| 12/09/2025 | $270.83 | $270.12 (-0.26%) | $273.34 | $268.82 | 1.26 M | $97.15 B |
| 12/08/2025 | $270.50 | $270.42 (-0.03%) | $271.47 | $268.50 | 1.57 M | $97.26 B |
| 12/05/2025 | $273.35 | $270.87 (-0.91%) | $273.87 | $270.10 | 1.97 M | $97.42 B |
| 12/04/2025 | $275.96 | $273.19 (-1%) | $276.25 | $271.62 | 2.41 M | $98.25 B |
| 12/03/2025 | $276.05 | $274.34 (-0.62%) | $279.81 | $273.12 | 1.85 M | $98.67 B |
| 12/02/2025 | $278.89 | $277.49 (-0.5%) | $280.53 | $274.99 | 1.87 M | $99.80 B |
| 12/01/2025 | $281.77 | $278.99 (-0.99%) | $282.99 | $278.13 | 1.70 M | $100.34 B |
| 11/28/2025 | $280.89 | $281.46 (0.2%) | $283.06 | $280.66 | 884.50 K | $101.23 B |
| 11/26/2025 | $278.01 | $280.87 (1.03%) | $281.97 | $277.14 | 1.44 M | $101.02 B |
| 11/25/2025 | $273.01 | $276.98 (1.45%) | $277.64 | $273.01 | 1.51 M | $99.62 B |
| 11/24/2025 | $273.39 | $275.68 (0.84%) | $276.13 | $271.04 | 3.56 M | $99.15 B |
| 11/21/2025 | $277.02 | $273.09 (-1.42%) | $277.52 | $272.06 | 2.25 M | $98.22 B |
| 11/20/2025 | $272.31 | $275.21 (1.06%) | $276.19 | $271.16 | 2.04 M | $98.98 B |
| 11/19/2025 | $277.92 | $272.49 (-1.95%) | $279.95 | $269.47 | 3.54 M | $98.00 B |
| 11/18/2025 | $278.55 | $279.28 (0.26%) | $282.34 | $277.07 | 1.75 M | $100.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
