CME Group Inc. - Price History

Monthly price history for CME (CME Group Inc.)

DateAdjusted priceReal price
March 2024 218.89 USD 218.89 USD
February 2024 220.30 USD 220.30 USD
January 2024 205.84 USD 205.84 USD
December 2023 210.60 USD 210.60 USD
November 2023 211.93 USD 218.36 USD
October 2023 207.17 USD 213.46 USD
September 2023 194.32 USD 200.22 USD
August 2023 195.65 USD 202.68 USD
July 2023 192.06 USD 198.96 USD
June 2023 178.86 USD 185.29 USD
May 2023 171.51 USD 178.75 USD
April 2023 178.25 USD 185.77 USD
March 2023 183.76 USD 191.52 USD
February 2023 176.78 USD 185.36 USD
January 2023 168.48 USD 176.66 USD
December 2022 160.37 USD 168.16 USD
November 2022 163.02 USD 176.50 USD
October 2022 160.07 USD 173.30 USD
September 2022 163.61 USD 177.13 USD
August 2022 179.77 USD 195.61 USD
July 2022 183.33 USD 199.48 USD
June 2022 188.13 USD 204.70 USD
May 2022 181.82 USD 198.83 USD
April 2022 200.57 USD 219.34 USD
March 2022 217.51 USD 237.86 USD
February 2022 215.32 USD 236.53 USD
January 2022 208.92 USD 229.50 USD
December 2021 207.97 USD 228.46 USD
November 2021 197.13 USD 220.52 USD
October 2021 197.16 USD 220.55 USD
September 2021 172.87 USD 193.38 USD
August 2021 179.49 USD 201.72 USD
July 2021 188.75 USD 212.13 USD
June 2021 189.24 USD 212.68 USD
May 2021 193.84 USD 218.76 USD
April 2021 178.98 USD 201.99 USD
March 2021 180.97 USD 204.23 USD
February 2021 176.21 USD 199.70 USD
January 2021 160.36 USD 181.74 USD
December 2020 160.64 USD 182.05 USD
November 2020 151.59 USD 175.03 USD
October 2020 130.54 USD 150.72 USD
September 2020 144.91 USD 167.31 USD
August 2020 151.55 USD 175.87 USD
July 2020 143.20 USD 166.18 USD
June 2020 140.06 USD 162.54 USD
May 2020 156.65 USD 182.60 USD
April 2020 152.88 USD 178.21 USD
March 2020 148.34 USD 172.91 USD
February 2020 169.89 USD 198.82 USD
January 2020 185.52 USD 217.11 USD
December 2019 171.52 USD 200.72 USD
November 2019 170.48 USD 202.73 USD
October 2019 173.02 USD 205.75 USD
September 2019 177.72 USD 211.34 USD
August 2019 182.11 USD 217.29 USD
July 2019 162.94 USD 194.42 USD
June 2019 162.68 USD 194.11 USD
May 2019 160.41 USD 192.12 USD
April 2019 149.38 USD 178.90 USD
March 2019 137.42 USD 164.58 USD
February 2019 151.24 USD 181.91 USD
January 2019 151.54 USD 182.28 USD
December 2018 156.40 USD 188.12 USD
November 2018 155.93 USD 190.08 USD
October 2018 150.32 USD 183.24 USD
September 2018 139.63 USD 170.21 USD
August 2018 142.76 USD 174.73 USD
July 2018 130.01 USD 159.12 USD
June 2018 133.93 USD 163.92 USD
May 2018 132.56 USD 162.90 USD
April 2018 128.31 USD 157.68 USD
March 2018 131.61 USD 161.74 USD
February 2018 134.65 USD 166.16 USD
January 2018 124.37 USD 153.48 USD
December 2017 118.35 USD 146.05 USD
November 2017 117.82 USD 149.54 USD
October 2017 108.08 USD 137.17 USD
September 2017 106.90 USD 135.68 USD
August 2017 98.61 USD 125.80 USD
July 2017 96.12 USD 122.62 USD
June 2017 98.17 USD 125.24 USD
May 2017 91.42 USD 117.29 USD
April 2017 90.56 USD 116.19 USD
March 2017 92.60 USD 118.80 USD
February 2017 94.17 USD 121.46 USD
January 2017 93.87 USD 121.08 USD
December 2016 89.43 USD 115.35 USD
November 2016 84.75 USD 112.91 USD
October 2016 75.14 USD 100.10 USD
September 2016 78.45 USD 104.52 USD
August 2016 80.87 USD 108.35 USD
July 2016 76.31 USD 102.24 USD
June 2016 72.70 USD 97.40 USD
May 2016 72.61 USD 97.89 USD
April 2016 68.17 USD 91.91 USD
March 2016 71.25 USD 96.05 USD
February 2016 67.39 USD 91.44 USD
January 2016 66.22 USD 89.85 USD
December 2015 66.77 USD 90.60 USD
November 2015 69.41 USD 97.65 USD
October 2015 67.15 USD 94.47 USD
September 2015 65.92 USD 92.74 USD
August 2015 66.78 USD 94.44 USD
July 2015 67.91 USD 96.04 USD
June 2015 65.80 USD 93.06 USD
May 2015 66.26 USD 94.20 USD
April 2015 63.95 USD 90.91 USD
March 2015 66.62 USD 94.71 USD
February 2015 67.13 USD 95.93 USD
January 2015 59.69 USD 85.30 USD
December 2014 62.04 USD 88.65 USD
November 2014 57.64 USD 84.64 USD
October 2014 57.08 USD 83.81 USD
September 2014 54.45 USD 79.96 USD
August 2014 51.81 USD 76.55 USD
July 2014 50.05 USD 73.94 USD
June 2014 48.02 USD 70.95 USD
May 2014 48.41 USD 72.00 USD
April 2014 47.32 USD 70.39 USD
March 2014 49.76 USD 74.02 USD
February 2014 49.32 USD 73.82 USD
January 2014 49.95 USD 74.76 USD
December 2013 52.42 USD 78.46 USD
November 2013 52.74 USD 81.95 USD
October 2013 47.76 USD 74.21 USD
September 2013 47.55 USD 73.88 USD
August 2013 45.48 USD 71.11 USD
July 2013 47.37 USD 74.06 USD
June 2013 48.58 USD 75.95 USD
May 2013 43.17 USD 67.93 USD
April 2013 38.68 USD 60.86 USD
March 2013 39.02 USD 61.41 USD
February 2013 37.64 USD 59.67 USD
January 2013 36.49 USD 57.84 USD
December 2012 31.96 USD 50.67 USD
November 2012 33.73 USD 55.27 USD
October 2012 34.13 USD 55.93 USD
September 2012 34.96 USD 57.29 USD
August 2012 33.23 USD 54.90 USD
July 2012 31.54 USD 52.11 USD
June 2012 32.46 USD 268.11 USD
May 2012 30.92 USD 257.57 USD
April 2012 31.91 USD 265.82 USD
March 2012 34.73 USD 289.33 USD
February 2012 34.09 USD 289.49 USD
January 2012 28.21 USD 239.51 USD
December 2011 28.70 USD 243.67 USD
November 2011 29.18 USD 249.28 USD
October 2011 32.26 USD 275.56 USD
September 2011 28.85 USD 246.40 USD
August 2011 31.10 USD 267.12 USD
July 2011 33.67 USD 289.19 USD
June 2011 33.95 USD 291.59 USD
May 2011 33.10 USD 285.76 USD
April 2011 34.26 USD 295.77 USD
March 2011 34.93 USD 301.55 USD
February 2011 35.89 USD 311.28 USD
January 2011 35.58 USD 308.56 USD
December 2010 37.10 USD 321.75 USD
November 2010 33.09 USD 288.06 USD
October 2010 33.27 USD 289.65 USD
September 2010 29.92 USD 260.45 USD
August 2010 28.38 USD 248.16 USD
July 2010 31.88 USD 278.80 USD
June 2010 32.20 USD 281.55 USD
May 2010 36.07 USD 316.65 USD
April 2010 37.51 USD 329.27 USD
March 2010 36.01 USD 316.11 USD
February 2010 34.24 USD 301.69 USD
January 2010 32.55 USD 286.82 USD
December 2009 38.13 USD 335.96 USD
November 2009 37.12 USD 328.23 USD
October 2009 34.22 USD 302.61 USD
September 2009 34.86 USD 308.19 USD
August 2009 32.78 USD 291.04 USD
July 2009 31.40 USD 278.83 USD
June 2009 35.04 USD 311.12 USD
May 2009 36.10 USD 321.64 USD
April 2009 24.84 USD 221.35 USD
March 2009 27.65 USD 246.39 USD
February 2009 20.34 USD 182.40 USD
January 2009 19.40 USD 173.91 USD
December 2008 23.21 USD 208.11 USD
November 2008 23.50 USD 211.95 USD
October 2008 31.28 USD 282.15 USD
September 2008 41.19 USD 371.51 USD
August 2008 36.59 USD 335.38 USD
July 2008 39.29 USD 360.13 USD
June 2008 41.80 USD 383.19 USD
May 2008 46.81 USD 430.30 USD
April 2008 49.76 USD 457.45 USD
March 2008 51.03 USD 469.10 USD
February 2008 55.71 USD 513.30 USD
January 2008 67.01 USD 617.40 USD
December 2007 74.45 USD 686.00 USD
November 2007 71.39 USD 658.60 USD
October 2007 72.22 USD 666.25 USD
September 2007 63.67 USD 587.35 USD
August 2007 60.05 USD 554.80 USD
July 2007 59.80 USD 552.50 USD
June 2007 57.84 USD 534.36 USD
May 2007 57.38 USD 531.00 USD
April 2007 55.84 USD 516.75 USD
March 2007 57.54 USD 532.46 USD
February 2007 58.17 USD 539.15 USD
January 2007 60.78 USD 563.30 USD
December 2006 55.00 USD 509.75 USD
November 2006 57.72 USD 535.60 USD
October 2006 53.99 USD 501.00 USD
September 2006 51.54 USD 478.25 USD
August 2006 47.35 USD 440.00 USD
July 2006 49.63 USD 461.20 USD
June 2006 52.86 USD 491.15 USD
May 2006 47.42 USD 441.30 USD
April 2006 49.22 USD 458.00 USD
March 2006 48.09 USD 447.50 USD
February 2006 45.67 USD 425.60 USD
January 2006 45.42 USD 423.25 USD
December 2005 39.43 USD 367.49 USD
November 2005 37.95 USD 354.15 USD
October 2005 39.13 USD 365.15 USD
September 2005 36.15 USD 337.30 USD
August 2005 29.70 USD 277.60 USD
July 2005 32.21 USD 301.05 USD
June 2005 31.62 USD 295.50 USD
May 2005 23.09 USD 216.19 USD
April 2005 20.88 USD 195.52 USD
March 2005 20.72 USD 194.03 USD
February 2005 22.02 USD 206.62 USD
January 2005 22.85 USD 214.50 USD
December 2004 24.37 USD 228.70 USD
November 2004 20.83 USD 195.71 USD
October 2004 18.70 USD 175.73 USD
September 2004 17.17 USD 161.30 USD
August 2004 14.14 USD 133.13 USD
July 2004 13.33 USD 125.50 USD
June 2004 15.34 USD 144.37 USD
May 2004 13.70 USD 129.20 USD
April 2004 12.43 USD 117.30 USD
March 2004 10.26 USD 96.74 USD
February 2004 9.86 USD 93.25 USD
January 2004 9.24 USD 87.42 USD
December 2003 7.65 USD 72.36 USD
November 2003 7.22 USD 68.47 USD
October 2003 7.16 USD 67.95 USD
September 2003 7.25 USD 68.81 USD
August 2003 7.41 USD 70.39 USD
July 2003 7.75 USD 73.65 USD
June 2003 7.33 USD 69.63 USD
May 2003 6.45 USD 61.48 USD
April 2003 5.94 USD 56.54 USD
March 2003 5.05 USD 48.15 USD
February 2003 4.50 USD 43.05 USD
January 2003 4.45 USD 42.50 USD
December 2002 4.57 USD 43.66 USD

CME

List: Contenders

Price: 218.89USD

52 week price:
166.96
223.80

Dividend Yield: 3.92%

5-year range yield:
1.74%
13.42%

Forward Dividend Yield: 2.10%

Payout Ratio: 55.29%

Payout Ratio Range:
20.80%
250.60%

Dividend Per Share: 4.60 USD

Earnings Per Share: 8.32 USD

P/E Ratio: 24.65

Exchange: NMS

Sector: Financial Services

Industry: Financial Data & Stock Exchanges

Volume: 3.1 million

Ebitda: 655.4 million

Market Capitalization: 78.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 30.00%

DGR5: 30.00%

DGR10: 20.84%

Links: