NASDAQ:CME
$175.68
(
-0.617%
)
Friday, 27th Jan 2023
CME Group Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.55 | $178.67 | Friday, 27th Jan 2023 CME stock ended at $175.68. This is 0.617% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.06% from a day low at $174.73 to a day high of $176.59. |
| 90 days | $166.55 | $183.46 | |
| 52 weeks | $166.55 | $256.94 |
Historical CME Group Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $176.44 | $176.59 | $174.73 | $175.68 | 1 582 156 |
| 2023-01-26 | $174.08 | $177.14 | $173.87 | $176.77 | 2 437 625 |
| 2023-01-25 | $172.00 | $174.46 | $172.00 | $173.38 | 2 599 518 |
| 2023-01-24 | $174.97 | $175.99 | $171.93 | $173.13 | 1 550 271 |
| 2023-01-23 | $176.24 | $176.24 | $173.75 | $174.36 | 1 688 547 |
| 2023-01-20 | $174.63 | $175.74 | $173.63 | $175.06 | 2 329 672 |
| 2023-01-19 | $174.97 | $175.84 | $173.63 | $174.27 | 1 884 700 |
| 2023-01-18 | $175.97 | $178.22 | $175.60 | $175.78 | 1 877 522 |
| 2023-01-17 | $176.70 | $177.82 | $175.67 | $175.99 | 1 762 500 |
| 2023-01-13 | $175.16 | $177.04 | $174.90 | $175.62 | 1 070 546 |
| 2023-01-12 | $175.00 | $176.84 | $173.06 | $176.71 | 1 956 647 |
| 2023-01-11 | $177.61 | $177.97 | $175.39 | $175.64 | 1 396 500 |
| 2023-01-10 | $176.09 | $178.47 | $176.04 | $177.50 | 1 378 852 |
| 2023-01-09 | $175.33 | $178.67 | $174.85 | $175.80 | 2 177 677 |
| 2023-01-06 | $170.55 | $175.64 | $169.23 | $175.09 | 1 950 700 |
| 2023-01-05 | $170.54 | $171.76 | $169.41 | $169.75 | 1 423 137 |
| 2023-01-04 | $169.92 | $170.47 | $168.03 | $170.08 | 2 154 025 |
| 2023-01-03 | $168.27 | $168.99 | $166.55 | $168.95 | 2 266 521 |
| 2022-12-30 | $168.09 | $169.26 | $166.95 | $168.16 | 1 039 954 |
| 2022-12-29 | $168.70 | $170.29 | $168.28 | $169.16 | 1 350 719 |
| 2022-12-28 | $168.16 | $169.51 | $167.51 | $167.94 | 1 192 937 |
| 2022-12-27 | $170.31 | $170.74 | $166.61 | $167.68 | 1 951 237 |
| 2022-12-23 | $173.29 | $173.85 | $172.35 | $173.33 | 1 311 880 |
| 2022-12-22 | $172.04 | $173.26 | $170.23 | $173.17 | 1 900 478 |
| 2022-12-21 | $170.01 | $172.90 | $169.25 | $172.87 | 1 871 734 |
| 2022-12-20 | $171.16 | $172.06 | $169.07 | $169.19 | 1 770 429 |
| 2022-12-19 | $171.39 | $172.04 | $169.51 | $170.68 | 1 367 039 |
| 2022-12-16 | $171.20 | $172.12 | $170.03 | $171.12 | 3 124 521 |
| 2022-12-15 | $173.08 | $173.93 | $171.09 | $172.47 | 1 722 028 |
| 2022-12-14 | $178.00 | $179.86 | $174.68 | $174.92 | 2 426 498 |
| 2022-12-13 | $183.37 | $183.46 | $177.70 | $178.13 | 1 680 466 |
| 2022-12-12 | $178.52 | $180.93 | $177.16 | $180.89 | 2 438 461 |
| 2022-12-09 | $177.31 | $179.25 | $177.27 | $178.83 | 2 474 405 |
| 2022-12-08 | $174.91 | $177.77 | $174.75 | $177.20 | 1 769 469 |
| 2022-12-07 | $179.35 | $180.51 | $175.35 | $176.00 | 2 441 125 |
| 2022-12-06 | $181.12 | $181.99 | $179.70 | $179.89 | 2 485 524 |
| 2022-12-05 | $176.98 | $180.68 | $175.06 | $180.38 | 2 937 177 |
| 2022-12-02 | $176.59 | $177.90 | $175.47 | $176.63 | 3 193 424 |
| 2022-12-01 | $178.21 | $179.42 | $176.98 | $177.90 | 3 246 385 |
| 2022-11-30 | $174.94 | $177.20 | $172.05 | $176.50 | 3 865 069 |
| 2022-11-29 | $173.50 | $175.38 | $172.77 | $174.81 | 2 123 503 |
| 2022-11-28 | $174.80 | $175.36 | $172.31 | $173.13 | 2 296 518 |
| 2022-11-25 | $176.44 | $176.74 | $174.00 | $175.00 | 1 086 688 |
| 2022-11-23 | $174.81 | $177.73 | $174.66 | $176.00 | 2 087 133 |
| 2022-11-22 | $177.55 | $177.60 | $174.02 | $174.25 | 1 558 525 |
| 2022-11-21 | $172.97 | $176.16 | $172.70 | $175.95 | 1 902 776 |
| 2022-11-18 | $174.00 | $174.34 | $171.16 | $172.33 | 1 207 227 |
| 2022-11-17 | $174.43 | $175.37 | $173.41 | $173.47 | 1 505 565 |
| 2022-11-16 | $174.29 | $176.39 | $173.99 | $174.98 | 1 989 728 |
| 2022-11-15 | $174.82 | $175.76 | $171.68 | $173.27 | 1 213 383 |
About CME Group Inc.
CME Group Inc., together with its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. It offers futures and options products based on interest rates, equity indexes, foreign exchange, agricultural commodities, energy, and metals, as well as fixed income products. The company also provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts... CME Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
