NASDAQ:CME
$176.67
(
-0.198%
)
Friday, 26th May 2023
CME Group Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.41 | $188.52 | Friday, 26th May 2023 CME stock ended at $176.67. This is 0.198% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 0.81% from a day low at $176.41 to a day high of $177.84. |
| 90 days | $174.01 | $196.30 | |
| 52 weeks | $166.55 | $212.09 |
Historical CME Group Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $176.58 | $177.84 | $176.41 | $176.67 | 1 055 365 |
| 2023-05-25 | $178.99 | $179.15 | $176.55 | $177.02 | 1 113 947 |
| 2023-05-24 | $178.65 | $180.41 | $178.09 | $180.07 | 1 308 966 |
| 2023-05-23 | $181.81 | $182.39 | $178.87 | $179.08 | 1 316 364 |
| 2023-05-22 | $181.39 | $182.15 | $179.96 | $181.93 | 1 028 678 |
| 2023-05-19 | $181.59 | $183.23 | $181.04 | $181.82 | 953 520 |
| 2023-05-18 | $182.21 | $182.50 | $180.31 | $181.81 | 872 822 |
| 2023-05-17 | $181.52 | $182.77 | $179.86 | $182.51 | 1 267 247 |
| 2023-05-16 | $183.44 | $184.82 | $181.57 | $181.59 | 613 578 |
| 2023-05-15 | $184.95 | $185.56 | $184.00 | $184.37 | 839 603 |
| 2023-05-12 | $184.44 | $185.30 | $184.05 | $184.95 | 824 171 |
| 2023-05-11 | $185.25 | $185.55 | $182.62 | $183.48 | 934 095 |
| 2023-05-10 | $184.87 | $185.89 | $183.00 | $185.31 | 848 076 |
| 2023-05-09 | $185.69 | $186.38 | $184.56 | $184.63 | 665 417 |
| 2023-05-08 | $184.75 | $186.19 | $184.24 | $185.69 | 629 647 |
| 2023-05-05 | $184.93 | $186.20 | $183.28 | $185.13 | 984 398 |
| 2023-05-04 | $180.06 | $184.48 | $179.90 | $183.93 | 1 461 388 |
| 2023-05-03 | $186.34 | $187.11 | $181.15 | $181.33 | 1 105 106 |
| 2023-05-02 | $185.38 | $185.87 | $182.44 | $185.53 | 1 061 602 |
| 2023-05-01 | $185.79 | $187.41 | $185.79 | $186.63 | 1 021 927 |
| 2023-04-28 | $183.95 | $185.87 | $183.22 | $185.77 | 1 105 358 |
| 2023-04-27 | $184.75 | $184.87 | $182.65 | $184.41 | 1 453 772 |
| 2023-04-26 | $186.20 | $188.52 | $183.51 | $184.93 | 2 074 294 |
| 2023-04-25 | $186.75 | $188.59 | $186.32 | $187.79 | 1 518 884 |
| 2023-04-24 | $189.73 | $190.00 | $186.87 | $187.22 | 1 250 927 |
| 2023-04-21 | $190.02 | $191.28 | $188.31 | $189.73 | 1 168 913 |
| 2023-04-20 | $193.14 | $193.50 | $189.42 | $190.35 | 1 131 636 |
| 2023-04-19 | $191.83 | $193.63 | $190.88 | $192.27 | 1 004 890 |
| 2023-04-18 | $192.09 | $192.40 | $190.82 | $191.38 | 1 217 050 |
| 2023-04-17 | $190.27 | $192.40 | $189.07 | $192.12 | 1 158 664 |
| 2023-04-14 | $189.94 | $190.80 | $188.71 | $190.48 | 1 174 972 |
| 2023-04-13 | $191.40 | $192.50 | $189.47 | $189.93 | 1 364 844 |
| 2023-04-12 | $192.18 | $193.38 | $191.14 | $191.74 | 1 404 145 |
| 2023-04-11 | $193.14 | $193.68 | $191.02 | $191.58 | 1 562 151 |
| 2023-04-10 | $194.43 | $195.00 | $192.32 | $192.74 | 1 003 065 |
| 2023-04-06 | $195.30 | $196.30 | $193.78 | $195.10 | 1 370 085 |
| 2023-04-05 | $193.38 | $195.50 | $193.15 | $195.19 | 1 586 073 |
| 2023-04-04 | $189.61 | $193.47 | $189.61 | $193.04 | 1 276 888 |
| 2023-04-03 | $190.80 | $192.17 | $190.17 | $190.31 | 1 669 592 |
| 2023-03-31 | $188.99 | $192.00 | $188.80 | $191.52 | 2 047 224 |
| 2023-03-30 | $188.30 | $189.09 | $187.29 | $188.93 | 1 309 125 |
| 2023-03-29 | $188.00 | $188.69 | $186.16 | $187.05 | 1 615 066 |
| 2023-03-28 | $185.54 | $187.58 | $184.64 | $187.32 | 1 629 312 |
| 2023-03-27 | $185.35 | $185.92 | $183.96 | $185.02 | 2 108 942 |
| 2023-03-24 | $180.05 | $183.99 | $178.12 | $183.55 | 1 382 944 |
| 2023-03-23 | $178.87 | $181.90 | $176.51 | $180.03 | 2 100 143 |
| 2023-03-22 | $182.81 | $183.25 | $179.43 | $179.48 | 1 860 983 |
| 2023-03-21 | $185.34 | $186.14 | $181.75 | $182.71 | 2 752 958 |
| 2023-03-20 | $186.86 | $187.70 | $183.07 | $184.78 | 1 982 875 |
| 2023-03-17 | $187.21 | $190.24 | $185.28 | $185.98 | 5 039 454 |
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.
