Free Trial

CME Group (CME) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free CME Stock Alerts
$210.94
-1.60 (-0.75%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CME Group Stock Price Performance

5 Day
Performance
-2.69%
1 Month
Performance
-2.02%
3 Month
Performance
+2.01%
6 Month
Performance
+0.91%
Year-To-Date
Performance
+0.16%
1 Year
Performance
+13.55%
Receive CME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CME Group and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
My top 100 stocks…
We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.
Get some cool freebies right here.

CME Stock Chart for Sunday, April, 28, 2024

CME Chart by TradingView

CME Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$212.54$210.94
-0.75%		$212.40$209.641.35 million shs$75.94 billion
04/25/2024$212.59$212.54
-0.02%		$216.52$211.192.00 million shs$76.51 billion
04/24/2024$216.77$212.59
-1.93%		$216.54$209.072.64 million shs$76.53 billion
04/23/2024$215.48$216.77
+0.60%		$217.45$214.142.05 million shs$78.04 billion
04/22/2024$213.04$215.48
+1.15%		$216.71$212.881.74 million shs$77.57 billion
04/19/2024$209.65$213.04
+1.62%		$214.50$210.272.56 million shs$76.69 billion
04/18/2024$208.42$209.65
+0.59%		$210.36$207.771.26 million shs$75.47 billion
04/17/2024$206.48$208.42
+0.94%		$209.13$206.241.85 million shs$75.03 billion
04/16/2024$206.23$206.48
+0.12%		$208.75$206.151.15 million shs$74.33 billion
04/15/2024$209.50$206.23
-1.56%		$212.10$206.081.98 million shs$74.24 billion
04/12/2024$212.77$209.50
-1.54%		$212.84$209.291.58 million shs$75.42 billion
04/11/2024$212.00$212.77
+0.36%		$213.87$210.441.65 million shs$76.60 billion
04/10/2024$209.78$212.00
+1.06%		$213.37$209.632.13 million shs$76.32 billion
04/09/2024$212.75$209.78
-1.40%		$214.48$208.471.63 million shs$75.52 billion
04/08/2024$211.08$212.75
+0.79%		$214.13$210.172.01 million shs$76.59 billion
04/05/2024$212.21$211.08
-0.53%		$213.26$210.801.16 million shs$75.99 billion
04/04/2024$212.03$212.21
+0.08%		$214.28$211.942.18 million shs$76.39 billion
04/03/2024$214.80$212.03
-1.29%		$215.62$211.991.80 million shs$76.33 billion
04/02/2024$212.02$214.80
+1.31%		$214.87$211.391.98 million shs$77.33 billion
04/01/2024$215.29$212.02
-1.52%		$215.70$211.931.01 million shs$76.33 billion
03/29/2024$215.29$215.29$216.49$212.981.76 million shs$77.50 billion
03/28/2024$215.60$215.29
-0.14%		$216.49$212.981.74 million shs$77.50 billion
03/27/2024$212.88$215.60
+1.28%		$215.65$212.531.82 million shs$77.61 billion
03/26/2024$215.19$212.88
-1.07%		$215.31$211.911.38 million shs$76.63 billion
03/25/2024$214.50$215.19
+0.32%		$216.46$214.40978,194 shs$77.47 billion
03/22/2024$216.09$214.50
-0.74%		$216.43$214.361.17 million shs$77.22 billion
03/21/2024$213.62$216.09
+1.16%		$216.29$213.561.53 million shs$77.79 billion
03/20/2024$216.36$213.62
-1.27%		$216.45$213.091.87 million shs$76.90 billion
03/19/2024$218.89$216.36
-1.16%		$219.59$216.091.46 million shs$77.89 billion
03/18/2024$217.50$218.89
+0.64%		$219.74$217.441.11 million shs$78.80 billion
03/15/2024$219.41$217.50
-0.87%		$220.19$216.854.14 million shs$78.30 billion
03/14/2024$219.36$219.41
+0.02%		$219.78$217.261.56 million shs$78.99 billion
03/13/2024$217.75$219.36
+0.74%		$219.47$217.52936,111 shs$78.97 billion
03/12/2024$216.77$217.75
+0.45%		$218.75$216.311.37 million shs$78.39 billion
03/11/2024$212.98$216.77
+1.78%		$216.84$213.001.13 million shs$78.04 billion
03/08/2024$213.53$212.98
-0.26%		$214.91$212.801.27 million shs$76.67 billion
03/07/2024$219.69$213.53
-2.80%		$220.80$213.481.81 million shs$76.87 billion
03/06/2024$219.90$219.69
-0.10%		$219.87$216.631.14 million shs$79.09 billion
03/05/2024$221.35$219.90
-0.66%		$222.52$219.19939,656 shs$79.16 billion
03/04/2024$219.21$221.35
+0.98%		$221.62$219.35955,287 shs$79.68 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/01/2024$220.35$219.21
-0.52%		$221.76$218.021.78 million shs$78.91 billion
02/29/2024$220.84$220.35
-0.22%		$222.63$219.182.14 million shs$79.32 billion
02/28/2024$219.45$220.84
+0.63%		$220.99$219.351.08 million shs$79.50 billion
02/27/2024$219.44$219.45
+0.00%		$219.61$217.171.59 million shs$79.00 billion
02/26/2024$217.96$219.44
+0.68%		$219.53$217.031.83 million shs$79.00 billion
02/23/2024$218.00$217.96
-0.02%		$221.18$217.122.05 million shs$78.46 billion
02/22/2024$215.00$218.00
+1.40%		$218.20$213.151.84 million shs$78.48 billion
02/21/2024$210.99$215.00
+1.90%		$215.07$211.161.68 million shs$77.40 billion
02/20/2024$212.26$210.99
-0.60%		$213.50$210.161.27 million shs$75.95 billion
02/19/2024$212.26$212.26$215.01$211.281.44 million shs$76.41 billion
02/16/2024$211.02$212.26
+0.59%		$215.01$211.281.44 million shs$76.41 billion
02/15/2024$215.18$211.02
-1.93%		$216.02$209.921.83 million shs$75.97 billion
02/14/2024$207.43$215.18
+3.74%		$219.09$209.463.41 million shs$77.46 billion
02/13/2024$206.82$207.43
+0.29%		$210.31$205.432.50 million shs$74.67 billion
02/12/2024$205.09$206.82
+0.84%		$207.76$205.101.41 million shs$74.45 billion
02/09/2024$204.00$205.09
+0.53%		$205.60$203.611.71 million shs$73.83 billion
02/08/2024$205.46$204.00
-0.71%		$207.58$203.501.89 million shs$73.44 billion
02/07/2024$202.78$205.46
+1.32%		$205.60$203.041.53 million shs$73.96 billion
02/06/2024$204.82$202.78
-1.00%		$204.82$202.401.31 million shs$73.00 billion
02/05/2024$206.55$204.82
-0.84%		$205.92$203.811.42 million shs$73.73 billion
02/02/2024$205.79$206.55
+0.37%		$209.61$205.691.58 million shs$74.36 billion
02/01/2024$205.84$205.79
-0.02%		$206.74$202.801.62 million shs$74.08 billion
01/31/2024$206.11$205.84
-0.13%		$208.78$204.442.79 million shs$74.10 billion
01/30/2024$204.78$206.11
+0.65%		$206.64$204.221.45 million shs$74.20 billion
01/29/2024$206.78$204.78
-0.97%		$207.64$203.432.39 million shs$73.72 billion

Related Companies:
This page (NASDAQ:CME) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace