275.63
price down icon2.45%   -6.92
after-market After Hours: 275.63
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 July 08, 2025, is $275.63.
  • 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 314.86% to $275.63 now.
  • The 52-week high stock price for CME is $290.79, representing a 5.50% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for CME is $192.10, indicating a -30.30% decrease from the current share price, occurred on June 26, 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
Jul 08, 2025 $281.9 $274.6 $7.36 3,336,709.0 -2.45%
Jul 07, 2025 $282.6 $275.0 $7.58 2,248,281.0 +2.11%
Jul 03, 2025 $276.9 $273.5 $3.42 1,234,018.0 +0.32%
Jul 02, 2025 $276.6 $271.1 $5.43 2,074,728.0 +0.15%
Jul 01, 2025 $277.6 $271.2 $6.46 2,010,084.0 -0.07%
Jun 30, 2025 $275.9 $272.0 $3.88 2,472,986.0 +0.31%
Jun 27, 2025 $274.9 $271.5 $3.42 2,681,806.0 +0.71%
Jun 26, 2025 $274.6 $271.7 $2.83 2,426,039.0 -0.07%
Jun 25, 2025 $273.5 $269.7 $3.85 1,589,952.0 +0.61%
Jun 24, 2025 $273.6 $270.0 $3.59 2,090,542.0 -0.47%
Jun 23, 2025 $275.8 $271.1 $4.75 2,341,608.0 -0.49%
Jun 20, 2025 $274.3 $263.2 $11.07 10,635,670.0 +0.69%
Jun 18, 2025 $272.3 $268.2 $4.08 2,525,933.0 +0.89%
Jun 17, 2025 $270.5 $266.4 $4.12 1,795,400.0 +0.82%
Jun 16, 2025 $270.9 $266.0 $4.94 2,657,922.0 -0.74%
Jun 13, 2025 $274.0 $268.8 $5.12 1,575,983.0 -0.54%
Jun 12, 2025 $272.1 $268.2 $3.82 2,189,612.0 +0.49%
Jun 11, 2025 $269.7 $264.4 $5.37 2,744,304.0 +1.33%
Jun 10, 2025 $269.1 $264.3 $4.75 2,640,282.0 -0.84%

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
Jul, 2025 $282.6 $271.1 $11.45 14,240,529.0 +0.00%
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
$180.98
price down icon 1.15%
financial_data_stock_exchanges MCO
$499.02
price down icon 0.67%
$354.82
price down icon 0.64%
$88.59
price down icon 2.16%
$580.97
price down icon 1.20%
Cap:     |  Volume (24h):