CME Group Stock Price History
NASDAQ: CMEFinanceInvestment Bankers/Brokers/ServiceUSD
280.56+4.12 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CME price history at a glance
The price history for CME Group (CME) on this page begins on December 2, 2002, when the stock closed at $8.58; it most recently closed at $280.56 on October 5, 2026. The highest price in this record is $329.16, reached on March 2, 2026; the latest close is 14.8% below that peak. Across the 23 complete calendar years in the table, CME finished higher in 18 and lower in 5. Its best year was 2004 (+213.7%) and its worst was 2008 (-65.8%).
Over roughly 24 years the share price changed +3169.9%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, CME has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $329.16
- Date of high
- Mar 2, 2026
- Low since 2002
- $7.78
- Date of low
- Dec 2, 2002
- 52-week high
- $329.16
- 52-week low
- $218.31
- IPO year
- 2002
- Last close
- $280.56
CME returns
1 week
+6.62%
1 month
+2.13%
3 months
+16.77%
6 months
-4.99%
Year to date
+2.74%
1 year
+4.36%
3 years
+27.89%
5 years
+32.40%
CME price return, excluding dividends.
CME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 280.56 | +4.03% |
| 2025 | 269.68 | +15.99% |
| 2024 | 232.50 | +10.40% |
| 2023 | 210.60 | +25.24% |
| 2022 | 168.16 | -26.39% |
| 2021 | 228.46 | +25.49% |
| 2020 | 182.05 | -11.00% |
| 2019 | 204.55 | +10.76% |
| 2018 | 184.68 | +26.45% |
| 2017 | 146.05 | +26.61% |
| 2016 | 115.35 | +27.32% |
| 2015 | 90.60 | +2.79% |
| 2014 | 88.14 | +11.29% |
| 2013 | 79.20 | +47.29% |
| 2012 | 53.77 | +10.33% |
| 2011 | 48.73 | -24.27% |
| 2010 | 64.35 | -4.23% |
| 2009 | 67.19 | +58.04% |
| 2008 | 42.52 | -65.80% |
| 2007 | 124.30 | +21.92% |
| 2006 | 101.95 | +38.71% |
| 2005 | 73.50 | +60.69% |
| 2004 | 45.74 | +213.72% |
| 2003 | 14.58 | +59.17% |
| 2002* | 9.16 | +6.76% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
CME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 278.00 | 281.52 | 277.00 | 280.56 | +1.49% | |
| 271.50 | 278.21 | 270.00 | 276.44 | +2.28% | |
| 269.99 | 272.39 | 267.88 | 270.27 | +0.03% | |
| 269.43 | 272.39 | 266.81 | 270.18 | +0.06% | |
| 264.67 | 270.17 | 260.35 | 270.03 | +2.62% | |
| 265.41 | 265.41 | 260.06 | 263.14 | -0.74% | |
| 263.93 | 267.82 | 262.60 | 265.10 | +1.19% | |
| 261.86 | 264.88 | 260.49 | 261.98 | -0.47% | |
| 263.52 | 266.94 | 262.78 | 263.22 | -0.01% | |
| 266.09 | 268.20 | 262.51 | 263.24 | -0.47% | |
| 268.72 | 270.77 | 258.87 | 264.48 | -1.65% | |
| 270.80 | 271.68 | 268.02 | 268.91 | -0.70% | |
| 267.51 | 274.17 | 267.39 | 270.80 | +1.34% | |
| 273.43 | 274.70 | 266.92 | 267.21 | -3.02% | |
| 276.38 | 277.74 | 273.87 | 275.53 | -0.17% | |
| 271.89 | 277.49 | 270.98 | 276.01 | +1.79% | |
| 271.24 | 273.23 | 269.45 | 271.15 | -0.48% | |
| 273.46 | 275.99 | 270.16 | 272.46 | -0.96% | |
| 276.71 | 277.92 | 273.90 | 275.09 | -1.91% | |
| 279.78 | 281.36 | 277.75 | 280.46 | +1.79% | |
| 275.35 | 276.16 | 271.30 | 275.54 | +0.54% | |
| 276.39 | 277.67 | 272.57 | 274.07 | -0.23% | |
| 276.31 | 277.64 | 274.01 | 274.70 | -1.27% | |
| 280.78 | 281.00 | 277.57 | 278.23 | -1.09% | |
| 279.50 | 283.00 | 278.65 | 281.29 | -0.27% | |
| 280.72 | 283.30 | 279.43 | 282.05 | +1.54% | |
| 285.61 | 286.14 | 275.63 | 277.77 | -3.03% | |
| 286.39 | 289.90 | 282.94 | 286.45 | +0.33% | |
| 284.15 | 287.44 | 282.87 | 285.50 | -0.10% | |
| 281.20 | 286.30 | 279.86 | 285.80 | +1.73% | |
| 280.09 | 282.71 | 279.46 | 280.94 | -0.01% | |
| 278.41 | 282.17 | 277.76 | 280.98 | +1.32% | |
| 277.00 | 279.36 | 273.22 | 277.32 | -0.66% | |
| 276.17 | 279.78 | 274.15 | 279.17 | +1.52% | |
| 272.58 | 275.50 | 271.64 | 274.98 | +1.52% | |
| 266.94 | 273.18 | 266.42 | 270.87 | +1.47% | |
| 270.25 | 272.30 | 262.20 | 266.94 | -1.69% | |
| 271.36 | 274.00 | 269.06 | 271.54 | +1.37% | |
| 269.32 | 271.83 | 267.67 | 267.88 | -0.71% | |
| 266.88 | 271.09 | 265.56 | 269.80 | +0.97% | |
| 262.17 | 267.59 | 261.40 | 267.21 | +1.92% | |
| 256.91 | 263.39 | 256.83 | 262.17 | +1.10% | |
| 262.82 | 262.98 | 258.76 | 259.32 | -1.64% | |
| 262.57 | 268.53 | 262.01 | 263.65 | -0.00% | |
| 262.57 | 266.27 | 262.43 | 263.66 | -0.25% | |
| 266.11 | 269.00 | 262.73 | 264.32 | -0.17% | |
| 264.48 | 265.95 | 259.24 | 264.78 | +0.82% | |
| 262.17 | 264.44 | 260.40 | 262.63 | -1.33% | |
| 267.73 | 270.00 | 264.31 | 266.17 | -0.60% | |
| 266.64 | 269.94 | 265.00 | 267.79 | +0.21% | |
| 260.81 | 267.47 | 260.60 | 267.22 | +0.67% | |
| 260.25 | 266.26 | 259.44 | 265.44 | +2.09% | |
| 256.51 | 262.34 | 255.34 | 260.00 | +1.82% | |
| 255.47 | 256.65 | 251.51 | 255.36 | +0.02% | |
| 254.20 | 256.16 | 251.34 | 255.31 | +0.39% | |
| 250.35 | 257.53 | 249.74 | 254.32 | +2.04% | |
| 247.58 | 255.25 | 244.66 | 249.24 | +5.00% | |
| 243.50 | 243.72 | 237.14 | 237.38 | -3.15% | |
| 243.50 | 246.70 | 241.22 | 245.11 | +0.02% | |
| 246.27 | 248.30 | 243.16 | 245.05 | -0.50% | |
| 245.86 | 247.23 | 242.02 | 246.27 | +0.44% | |
| 243.20 | 247.24 | 243.03 | 245.18 | +0.64% | |
| 242.51 | 247.36 | 242.00 | 243.61 | -0.61% | |
| 243.10 | 245.65 | 240.49 | 245.10 | +2.01% | |
| 240.71 | 243.09 | 236.62 | 240.27 | +0.23% | |
| 238.34 | 240.31 | 234.37 | 239.71 | -1.38% | |
| 240.75 | 247.09 | 240.03 | 243.07 | +0.96% | |
| 237.01 | 243.28 | 235.60 | 240.75 | +2.55% | |
| 235.86 | 236.88 | 231.30 | 234.76 | -0.78% | |
| 230.67 | 237.42 | 230.67 | 236.60 | +2.42% | |
| 223.73 | 231.13 | 222.25 | 231.00 | +4.61% | |
| 220.30 | 224.92 | 218.71 | 220.83 | +1.03% | |
| 224.07 | 225.23 | 218.31 | 218.58 | -1.10% | |
| 225.34 | 225.73 | 220.73 | 221.00 | -1.78% | |
| 231.32 | 231.32 | 224.40 | 225.00 | -2.88% | |
| 243.74 | 244.64 | 231.30 | 231.68 | -4.37% | |
| 248.57 | 249.75 | 241.45 | 242.26 | -1.20% | |
| 247.25 | 248.58 | 244.67 | 245.20 | -0.48% | |
| 252.82 | 258.00 | 245.61 | 246.38 | -2.44% | |
| 252.18 | 254.96 | 246.00 | 252.54 | -3.46% | |
| 268.30 | 268.30 | 254.01 | 261.60 | -1.68% | |
| 267.50 | 269.53 | 264.01 | 266.08 | -1.28% | |
| 263.50 | 270.00 | 263.45 | 269.53 | +2.80% | |
| 265.80 | 267.41 | 262.00 | 262.18 | -0.61% | |
| 259.17 | 264.14 | 256.23 | 263.80 | +3.07% | |
| 251.36 | 260.49 | 250.48 | 255.94 | +1.55% | |
| 255.60 | 256.05 | 249.81 | 252.03 | -2.09% | |
| 257.48 | 259.45 | 255.43 | 257.40 | +0.52% | |
| 256.23 | 259.04 | 254.33 | 256.06 | +1.35% | |
| 254.23 | 257.50 | 251.28 | 252.64 | +0.84% | |
| 258.50 | 260.42 | 244.56 | 250.53 | -2.80% | |
| 272.15 | 274.19 | 257.22 | 257.76 | -5.77% | |
| 277.05 | 279.82 | 272.28 | 273.54 | -1.40% | |
| 279.63 | 280.40 | 277.11 | 277.42 | -0.60% | |
| 280.92 | 281.75 | 277.01 | 279.10 | -1.22% | |
| 290.01 | 290.86 | 280.66 | 282.54 | -2.98% | |
| 289.10 | 293.09 | 289.10 | 291.23 | +0.67% | |
| 293.98 | 294.80 | 288.76 | 289.29 | -0.29% | |
| 300.70 | 301.91 | 290.05 | 290.12 | -4.05% | |
| 305.82 | 308.01 | 302.24 | 302.37 | -0.90% | |
| 297.87 | 305.46 | 297.87 | 305.12 | +2.09% | |
| 301.28 | 304.72 | 297.88 | 298.86 | +0.39% | |
| 297.33 | 298.86 | 294.40 | 297.70 | +0.19% | |
| 285.45 | 297.78 | 284.62 | 297.13 | +3.98% | |
| 286.03 | 287.47 | 282.41 | 285.75 | +1.12% | |
| 281.42 | 284.21 | 280.63 | 282.58 | +0.47% | |
| 286.41 | 286.95 | 280.69 | 281.25 | -1.95% | |
| 288.20 | 288.38 | 285.15 | 286.85 | -0.52% | |
| 285.78 | 288.89 | 283.02 | 288.34 | +0.53% | |
| 289.77 | 290.50 | 286.35 | 286.82 | -1.20% | |
| 287.48 | 292.34 | 286.13 | 290.29 | +0.26% | |
| 289.34 | 291.11 | 288.01 | 289.54 | +0.60% | |
| 285.34 | 288.77 | 283.80 | 287.82 | +0.19% | |
| 282.93 | 287.75 | 281.91 | 287.27 | +0.96% | |
| 286.29 | 287.00 | 283.21 | 284.53 | +0.92% | |
| 286.50 | 286.50 | 281.36 | 281.94 | -1.09% | |
| 284.09 | 286.36 | 279.85 | 285.06 | -0.14% | |
| 285.11 | 286.60 | 280.08 | 285.47 | -0.08% | |
| 275.06 | 286.97 | 274.60 | 285.71 | +0.46% | |
| 288.46 | 289.00 | 283.05 | 284.40 | -1.06% | |
| 288.22 | 289.99 | 286.57 | 287.45 | -0.07% | |
| 293.57 | 294.08 | 284.48 | 287.65 | -2.89% | |
| 296.18 | 298.25 | 295.26 | 296.22 | -0.23% | |
| 296.89 | 298.88 | 294.94 | 296.90 | -0.04% | |
| 298.19 | 299.96 | 295.84 | 297.03 | -1.18% | |
| 297.12 | 300.74 | 295.83 | 300.59 | +1.79% | |
| 300.86 | 300.86 | 294.01 | 295.30 | -1.21% | |
| 302.96 | 303.68 | 297.64 | 298.93 | -1.28% | |
| 299.36 | 304.86 | 298.66 | 302.81 | -2.50% | |
| 308.23 | 312.68 | 307.26 | 310.58 | +0.65% | |
| 305.64 | 310.23 | 304.19 | 308.57 | +1.13% | |
| 300.40 | 305.90 | 297.82 | 305.11 | +2.75% | |
| 295.74 | 297.20 | 293.50 | 296.94 | +0.54% | |
| 298.61 | 300.00 | 292.62 | 295.35 | -0.75% | |
| 297.25 | 298.42 | 293.87 | 297.58 | +1.29% | |
| 297.58 | 299.12 | 293.30 | 293.78 | -1.28% | |
| 297.55 | 300.85 | 294.08 | 297.58 | +1.24% | |
| 300.95 | 302.26 | 292.95 | 293.93 | -2.89% | |
| 303.96 | 307.34 | 302.00 | 302.68 | -1.27% | |
| 305.00 | 307.98 | 304.52 | 306.56 | -0.25% | |
| 310.31 | 311.87 | 304.50 | 307.32 | -1.09% | |
| 310.94 | 313.19 | 307.77 | 310.71 | +0.59% | |
| 311.95 | 314.17 | 308.43 | 308.90 | -1.41% | |
| 313.37 | 316.75 | 312.09 | 313.33 | -0.16% | |
| 309.26 | 314.30 | 308.97 | 313.83 | +0.78% | |
| 312.08 | 314.39 | 310.87 | 311.40 | +0.07% | |
| 308.24 | 312.51 | 305.07 | 311.19 | +2.59% | |
| 304.56 | 305.66 | 302.09 | 303.33 | -0.98% | |
| 309.26 | 310.20 | 300.81 | 306.34 | -4.00% | |
| 317.33 | 320.86 | 314.57 | 319.09 | +0.63% | |
| 315.90 | 320.29 | 314.16 | 317.10 | +0.09% | |
| 318.18 | 320.60 | 314.96 | 316.81 | -1.00% | |
| 319.82 | 322.15 | 317.81 | 320.00 | -1.58% | |
| 327.55 | 329.16 | 324.04 | 325.13 | -0.41% | |
| 322.07 | 327.79 | 321.70 | 326.46 | +2.18% | |
| 319.39 | 321.81 | 316.64 | 319.50 | +0.96% | |
| 310.39 | 316.79 | 309.00 | 316.45 | +2.96% | |
| 317.65 | 322.57 | 306.34 | 307.36 | -3.66% | |
| 313.44 | 319.24 | 313.28 | 319.03 | +1.60% | |
| 309.27 | 314.19 | 308.87 | 314.00 | +1.92% | |
| 303.70 | 308.32 | 302.64 | 308.09 | +1.38% | |
| 302.53 | 304.09 | 300.62 | 303.91 | +0.45% | |
| 303.24 | 304.94 | 299.48 | 302.55 | -0.22% | |
| 305.26 | 308.20 | 302.10 | 303.23 | +0.05% | |
| 303.76 | 305.42 | 302.03 | 303.07 | +0.47% | |
| 300.72 | 307.39 | 295.27 | 301.64 | -0.28% | |
| 306.56 | 308.18 | 301.78 | 302.48 | -1.40% | |
| 306.53 | 309.35 | 302.55 | 306.76 | -0.16% | |
| 302.27 | 307.84 | 301.68 | 307.24 | +1.64% | |
| 299.46 | 302.79 | 297.66 | 302.27 | +1.64% | |
| 297.00 | 302.20 | 294.63 | 297.38 | +0.94% | |
| 292.41 | 296.76 | 286.53 | 294.62 | +0.53% | |
| 290.49 | 296.16 | 287.43 | 293.07 | +0.79% | |
| 289.47 | 293.78 | 288.29 | 290.77 | +0.59% | |
| 289.80 | 290.69 | 286.29 | 289.06 | -0.27% | |
| 286.86 | 291.76 | 286.55 | 289.83 | +1.32% | |
| 283.97 | 286.76 | 282.72 | 286.05 | +0.55% | |
| 283.77 | 284.90 | 282.10 | 284.48 | +0.15% | |
| 282.72 | 285.93 | 282.52 | 284.05 | +0.46% | |
| 281.46 | 283.74 | 279.77 | 282.74 | +0.48% | |
| 279.05 | 282.76 | 278.14 | 281.39 | +0.83% | |
| 280.19 | 281.36 | 276.59 | 279.07 | -0.30% | |
| 280.01 | 283.20 | 278.12 | 279.91 | +0.15% | |
| 272.54 | 280.19 | 270.87 | 279.50 | +2.53% | |
| 274.39 | 276.45 | 271.91 | 272.59 | -0.96% | |
| 270.26 | 275.36 | 270.02 | 275.23 | +2.53% | |
| 265.09 | 268.75 | 262.79 | 268.45 | +1.31% | |
| 262.60 | 268.00 | 262.60 | 264.98 | +0.96% | |
| 266.78 | 267.36 | 262.19 | 262.45 | -1.57% | |
| 266.71 | 269.77 | 265.85 | 266.64 | -0.08% | |
| 268.70 | 272.28 | 263.50 | 266.85 | -0.85% | |
| 273.41 | 275.00 | 264.54 | 269.15 | -2.15% | |
| 267.77 | 275.50 | 267.67 | 275.06 | +1.99% | |
| 272.25 | 272.54 | 268.17 | 269.68 | -1.25% | |
| 275.70 | 276.02 | 272.89 | 273.08 | -1.00% | |
| 278.22 | 278.58 | 275.69 | 275.83 | -0.93% | |
| 277.43 | 278.55 | 276.62 | 278.42 | +0.61% | |
| 276.56 | 277.64 | 276.00 | 276.73 | +0.13% | |
| 274.99 | 277.00 | 274.99 | 276.38 | +0.31% | |
| 272.53 | 275.81 | 271.01 | 275.53 | +0.85% | |
| 268.50 | 273.28 | 267.95 | 273.20 | +1.53% | |
| 265.36 | 270.44 | 265.17 | 269.09 | +1.15% | |
| 272.98 | 274.28 | 265.41 | 266.03 | -2.82% | |
| 273.35 | 276.51 | 272.14 | 273.74 | +0.29% | |
| 271.86 | 273.44 | 269.61 | 272.95 | +0.28% | |
| 272.97 | 276.52 | 268.86 | 272.18 | -0.50% | |
| 272.00 | 273.77 | 271.20 | 273.55 | +0.42% | |
| 267.34 | 272.56 | 267.25 | 272.41 | +2.28% | |
| 269.23 | 271.30 | 265.25 | 266.33 | -1.40% | |
| 270.83 | 273.34 | 268.82 | 270.12 | -0.11% | |
| 270.50 | 271.47 | 268.50 | 270.42 | -0.17% | |
| 273.35 | 273.87 | 270.10 | 270.87 | -0.85% | |
| 275.97 | 276.25 | 271.62 | 273.19 | -0.42% | |
| 276.05 | 279.81 | 273.12 | 274.34 | -1.14% | |
| 278.89 | 280.53 | 274.99 | 277.49 | -0.54% | |
| 281.78 | 282.99 | 278.13 | 278.99 | -0.88% | |
| 280.89 | 283.06 | 280.66 | 281.46 | +0.21% | |
| 278.01 | 281.97 | 277.14 | 280.87 | +1.40% | |
| 273.01 | 277.64 | 273.01 | 276.98 | +0.47% | |
| 273.39 | 276.13 | 271.04 | 275.68 | +0.95% | |
| 277.02 | 277.52 | 272.06 | 273.09 | -0.77% | |
| 272.31 | 276.19 | 271.16 | 275.22 | +1.00% | |
| 277.92 | 279.95 | 269.47 | 272.49 | -2.43% | |
| 278.55 | 282.34 | 277.07 | 279.28 | +0.05% | |
| 285.48 | 286.33 | 278.10 | 279.13 | -2.07% | |
| 285.00 | 285.85 | 281.44 | 285.04 | +0.53% | |
| 281.55 | 287.74 | 280.65 | 283.54 | +1.42% | |
| 278.17 | 281.42 | 278.17 | 279.58 | +0.27% | |
| 279.25 | 280.20 | 276.54 | 278.84 | +0.56% | |
| 274.70 | 277.50 | 270.62 | 277.28 | +0.28% | |
| 273.87 | 279.02 | 272.01 | 276.50 | +1.87% | |
| 267.44 | 272.20 | 266.07 | 271.42 | +1.28% | |
| 266.59 | 271.10 | 266.52 | 268.00 | +0.06% | |
| 267.34 | 268.48 | 264.16 | 267.85 | +1.40% | |
| 265.40 | 266.00 | 261.42 | 264.16 | -0.50% | |
| 262.89 | 266.49 | 262.29 | 265.49 | +0.99% | |
| 263.92 | 265.85 | 262.35 | 262.89 | +0.52% | |
| 264.89 | 264.89 | 257.17 | 261.53 | -1.80% | |
| 271.52 | 273.39 | 265.95 | 266.33 | -1.76% | |
| 269.00 | 272.10 | 267.80 | 271.09 | +0.58% | |
| 267.77 | 270.40 | 267.37 | 269.54 | +0.24% | |
| 272.79 | 272.79 | 268.43 | 268.90 | +0.41% | |
| 263.68 | 273.34 | 262.34 | 267.81 | -0.30% | |
| 268.75 | 269.86 | 267.22 | 268.61 | +0.37% | |
| 267.50 | 268.27 | 264.78 | 267.62 | -0.12% | |
| 263.50 | 268.64 | 262.06 | 267.94 | +2.07% | |
| 268.91 | 269.55 | 261.80 | 262.51 | -2.10% | |
| 266.69 | 270.73 | 265.10 | 268.15 | +0.36% | |
| 273.54 | 275.37 | 266.53 | 267.18 | -1.51% | |
| 268.29 | 271.82 | 267.67 | 271.28 | -0.06% | |
| 268.68 | 274.00 | 266.39 | 271.45 | +0.97% | |
| 266.18 | 268.89 | 263.46 | 268.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CME chart for longer ranges.