NASDAQ, CME End of Day and Historical Stock Data [CME Group Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CME:

05 Sep 2025

LAST: 261.9	CHANGE: 5.49	OPEN: 265.7	HIGH: 266.0	ASK: 138.0	VOLUME: 1.63M
LAST: 261.9	CHG(%): 2.05	PREV: 267.4	LOW: 260.6	BID: 135.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	265.7	266.0	260.6	261.9	1.63M
04 Sep 25	269.6	271.6	267.0	267.4	1.89M
03 Sep 25	265.4	269.8	264.2	269.4	2.39M
02 Sep 25	266.9	268.1	262.5	265.4	2.85M
29 Aug 25	266.8	267.3	265.5	266.5	1.56M
28 Aug 25	269.6	270.3	265.9	266.8	1.75M
27 Aug 25	271.3	272.1	269.6	270.1	1.4M
26 Aug 25	270.4	273.2	269.4	271.6	3.3M
25 Aug 25	269.6	271.7	268.5	271.4	1.71M
22 Aug 25	274.1	275.0	268.7	269.5	1.59M

COMPANY PROFILE

Name:
About:	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 and foreign currency trading services. The company provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts, and cleared swaps products traded through its exchanges; and trade processing and risk mitigation services. In addition, the company offers a range of market data services, including real-time and historical data services. It serves professional traders, financial institutions, institutional and individual investors, corporations, manufacturers, producers, governments, and central banks. The company was formerly known as Chicago Mercantile Exchange Holdings Inc. and changed its name to CME Group Inc. in July 2007. The company was founded in 1898 and is headquartered in Chicago, Illinois.
Address:	20 South Wacker Drive, Chicago, IL, United States, 60606
Website:	https://www.cmegroup.com
CUSIP:	167760107
CIK:	0001156375
ISIN:	US12572Q1058
FIGI:	BBG000BHLYP4
LEI:	LCZ7XYGSLJUHFXXNXD88

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 14, 2008

Purchase Intraday History
for this symbol from Jul 14, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.28
DivYield:	0.02
Div/Share:	4.80
Price to Book:	3.51
Price to Sales:	15.21
EBITDA:	4.547B
Shares:	360.38M
Market Cap:	94.397B

TECHNICAL INDICATORS

MA5:	266.13
MA10:	268.00
MA20:	271.81
MA50:	275.12
MA100:	274.94
MA200:	259.94
RSI14:	31.55
WPR14:	-100.00
MTM14:	-8.47
ROC14:	-0.03
ATR:	4.31
Week High:	271.60
Week Low:	260.58
Month High:	288.28
Month Low:	260.58
Year High:	290.79
Year Low:	212.38
Volatility:	8.05

RECENT SPLITS

Date	Ratio
23 Jul 2012	5-1

RECENT DIVIDENDS

Date	Amount
09 Sep 2025	$1.25
09 Jun 2025	$1.25
07 Mar 2025	$1.25
27 Dec 2024	$5.80
09 Dec 2024	$1.15
09 Sep 2024	$1.15
07 Jun 2024	$1.15
07 Mar 2024	$1.15
27 Dec 2023	$5.25
07 Dec 2023	$1.10