14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $202.40 $222.63 Thursday, 29th Feb 2024 CME stock ended at $220.35. This is 0.222% less than the trading day before Wednesday, 28th Feb 2024. During the day the stock fluctuated 1.57% from a day low at $219.18 to a day high of $222.63.
90 days $195.54 $223.80
52 weeks $174.01 $223.80

Historical CME Group Inc. prices

Date Open High Low Close Volume
2024-02-29 $222.09 $222.63 $219.18 $220.35 2 137 595
2024-02-28 $219.99 $220.99 $219.35 $220.84 988 323
2024-02-27 $219.06 $219.61 $217.17 $219.45 1 503 495
2024-02-26 $217.22 $219.53 $217.03 $219.44 1 521 894
2024-02-23 $218.82 $221.18 $217.12 $217.96 2 046 810
2024-02-22 $213.88 $218.20 $213.15 $218.00 1 841 101
2024-02-21 $211.49 $215.07 $211.16 $215.00 1 663 426
2024-02-20 $212.47 $213.50 $210.16 $210.99 1 224 150
2024-02-16 $212.07 $215.01 $211.28 $212.26 1 420 742
2024-02-15 $214.40 $216.02 $209.92 $211.02 1 678 023
2024-02-14 $210.50 $219.09 $209.46 $215.18 3 331 729
2024-02-13 $207.40 $210.31 $205.43 $207.43 2 498 243
2024-02-12 $205.47 $207.76 $205.10 $206.82 1 385 424
2024-02-09 $204.66 $205.60 $203.61 $205.09 1 655 264
2024-02-08 $205.99 $207.58 $203.50 $204.00 1 879 029
2024-02-07 $203.79 $205.60 $203.04 $205.46 1 533 801
2024-02-06 $204.82 $204.82 $202.40 $202.78 1 312 532
2024-02-05 $205.91 $205.92 $203.81 $204.82 1 417 231
2024-02-02 $207.29 $209.61 $205.69 $206.55 1 555 647
2024-02-01 $204.71 $206.74 $202.80 $205.79 1 392 748
2024-01-31 $206.29 $208.78 $204.44 $205.84 2 682 750
2024-01-30 $204.43 $206.64 $204.22 $206.11 1 384 738
2024-01-29 $206.89 $207.64 $203.43 $204.78 2 076 373
2024-01-26 $206.64 $207.04 $205.06 $206.78 1 636 447
2024-01-25 $204.81 $205.86 $202.91 $205.61 1 971 155
Click to get the best stock tips daily for free!

CME Dividend Data

2.28%

Dividend Yield (TTM)
Payout Ratio (TTM) 0
Next Ex-Dividend Date Mar 07, 2024
Next Payment Date Mar 26, 2024
View Details

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT