Get 20% lifetime commission for referring investors to digrin.com
here.
CME Group Inc. - Price History
Monthly price history for CME (CME Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $208.42 | $208.42 |
| March 2024 | $215.29 | $215.29 |
| February 2024 | $219.20 | $220.35 |
| January 2024 | $204.76 | $205.84 |
| December 2023 | $209.50 | $210.60 |
| November 2023 | $210.82 | $218.36 |
| October 2023 | $206.09 | $213.46 |
| September 2023 | $193.31 | $200.22 |
| August 2023 | $194.62 | $202.68 |
| July 2023 | $191.05 | $198.96 |
| June 2023 | $177.93 | $185.29 |
| May 2023 | $170.61 | $178.75 |
| April 2023 | $177.31 | $185.77 |
| March 2023 | $182.80 | $191.52 |
| February 2023 | $175.85 | $185.36 |
| January 2023 | $167.60 | $176.66 |
| December 2022 | $159.53 | $168.16 |
| November 2022 | $162.17 | $176.50 |
| October 2022 | $159.23 | $173.30 |
| September 2022 | $162.75 | $177.13 |
| August 2022 | $178.83 | $195.61 |
| July 2022 | $182.37 | $199.48 |
| June 2022 | $187.14 | $204.70 |
| May 2022 | $180.87 | $198.83 |
| April 2022 | $199.52 | $219.34 |
| March 2022 | $216.37 | $237.86 |
| February 2022 | $214.19 | $236.53 |
| January 2022 | $207.83 | $229.50 |
| December 2021 | $206.89 | $228.46 |
| November 2021 | $196.10 | $220.52 |
| October 2021 | $196.12 | $220.55 |
| September 2021 | $171.96 | $193.38 |
| August 2021 | $178.55 | $201.72 |
| July 2021 | $187.76 | $212.13 |
| June 2021 | $188.25 | $212.68 |
| May 2021 | $192.83 | $218.76 |
| April 2021 | $178.05 | $201.99 |
| March 2021 | $180.02 | $204.23 |
| February 2021 | $175.29 | $199.70 |
| January 2021 | $159.52 | $181.74 |
| December 2020 | $159.79 | $182.05 |
| November 2020 | $150.80 | $175.03 |
| October 2020 | $129.86 | $150.72 |
| September 2020 | $144.15 | $167.31 |
| August 2020 | $150.75 | $175.87 |
| July 2020 | $142.45 | $166.18 |
| June 2020 | $139.33 | $162.54 |
| May 2020 | $155.83 | $182.60 |
| April 2020 | $152.08 | $178.21 |
| March 2020 | $147.56 | $172.91 |
| February 2020 | $169 | $198.82 |
| January 2020 | $184.55 | $217.11 |
| December 2019 | $170.62 | $200.72 |
| November 2019 | $169.59 | $202.73 |
| October 2019 | $172.12 | $205.75 |
| September 2019 | $176.79 | $211.34 |
| August 2019 | $181.16 | $217.29 |
| July 2019 | $162.09 | $194.42 |
| June 2019 | $161.83 | $194.11 |
| May 2019 | $159.58 | $192.12 |
| April 2019 | $148.59 | $178.90 |
| March 2019 | $136.70 | $164.58 |
| February 2019 | $150.44 | $181.91 |
| January 2019 | $150.75 | $182.28 |
| December 2018 | $155.58 | $188.12 |
| November 2018 | $155.12 | $190.08 |
| October 2018 | $149.53 | $183.24 |
| September 2018 | $138.90 | $170.21 |
| August 2018 | $142.01 | $174.73 |
| July 2018 | $129.33 | $159.12 |
| June 2018 | $133.23 | $163.92 |
| May 2018 | $131.86 | $162.90 |
| April 2018 | $127.64 | $157.68 |
| March 2018 | $130.92 | $161.74 |
| February 2018 | $133.94 | $166.16 |
| January 2018 | $123.72 | $153.48 |
| December 2017 | $117.73 | $146.05 |
| November 2017 | $117.21 | $149.54 |
| October 2017 | $107.51 | $137.17 |
| September 2017 | $106.34 | $135.68 |
| August 2017 | $98.09 | $125.80 |
| July 2017 | $95.61 | $122.62 |
| June 2017 | $97.66 | $125.24 |
| May 2017 | $90.94 | $117.29 |
| April 2017 | $90.09 | $116.19 |
| March 2017 | $92.11 | $118.80 |
| February 2017 | $93.67 | $121.46 |
| January 2017 | $93.38 | $121.08 |
| December 2016 | $88.96 | $115.35 |
| November 2016 | $84.31 | $112.91 |
| October 2016 | $74.74 | $100.10 |
| September 2016 | $78.04 | $104.52 |
| August 2016 | $80.45 | $108.35 |
| July 2016 | $75.91 | $102.24 |
| June 2016 | $72.32 | $97.40 |
| May 2016 | $72.23 | $97.89 |
| April 2016 | $67.82 | $91.91 |
| March 2016 | $70.87 | $96.05 |
| February 2016 | $67.04 | $91.44 |
| January 2016 | $65.87 | $89.85 |
| December 2015 | $66.42 | $90.60 |
| November 2015 | $69.05 | $97.65 |
| October 2015 | $66.80 | $94.47 |
| September 2015 | $65.58 | $92.74 |
| August 2015 | $66.43 | $94.44 |
| July 2015 | $67.55 | $96.04 |
| June 2015 | $65.46 | $93.06 |
| May 2015 | $65.91 | $94.20 |
| April 2015 | $63.61 | $90.91 |
| March 2015 | $66.27 | $94.71 |
| February 2015 | $66.78 | $95.93 |
| January 2015 | $59.38 | $85.30 |
| December 2014 | $61.71 | $88.65 |
| November 2014 | $57.34 | $84.64 |
| October 2014 | $56.78 | $83.81 |
| September 2014 | $54.17 | $79.96 |
| August 2014 | $51.54 | $76.55 |
| July 2014 | $49.78 | $73.94 |
| June 2014 | $47.77 | $70.95 |
| May 2014 | $48.15 | $72 |
| April 2014 | $47.08 | $70.39 |
| March 2014 | $49.50 | $74.02 |
| February 2014 | $49.06 | $73.82 |
| January 2014 | $49.69 | $74.76 |
| December 2013 | $52.15 | $78.46 |
| November 2013 | $52.46 | $81.95 |
| October 2013 | $47.51 | $74.21 |
| September 2013 | $47.30 | $73.88 |
| August 2013 | $45.24 | $71.11 |
| July 2013 | $47.12 | $74.06 |
| June 2013 | $48.32 | $75.95 |
| May 2013 | $42.94 | $67.93 |
| April 2013 | $38.47 | $60.86 |
| March 2013 | $38.82 | $61.41 |
| February 2013 | $37.44 | $59.67 |
| January 2013 | $36.30 | $57.84 |
| December 2012 | $31.80 | $50.67 |
| November 2012 | $33.55 | $55.27 |
| October 2012 | $33.95 | $55.93 |
| September 2012 | $34.78 | $57.29 |
| August 2012 | $33.06 | $54.90 |
| July 2012 | $31.38 | $52.11 |
| June 2012 | $32.29 | $268.11 |
| May 2012 | $30.76 | $257.57 |
| April 2012 | $31.74 | $265.82 |
| March 2012 | $34.55 | $289.33 |
| February 2012 | $33.91 | $289.49 |
| January 2012 | $28.06 | $239.51 |
| December 2011 | $28.54 | $243.67 |
| November 2011 | $29.03 | $249.28 |
| October 2011 | $32.09 | $275.56 |
| September 2011 | $28.70 | $246.40 |
| August 2011 | $30.94 | $267.12 |
| July 2011 | $33.49 | $289.19 |
| June 2011 | $33.77 | $291.59 |
| May 2011 | $32.93 | $285.76 |
| April 2011 | $34.08 | $295.77 |
| March 2011 | $34.74 | $301.55 |
| February 2011 | $35.70 | $311.28 |
| January 2011 | $35.39 | $308.56 |
| December 2010 | $36.90 | $321.75 |
| November 2010 | $32.92 | $288.06 |
| October 2010 | $33.10 | $289.65 |
| September 2010 | $29.76 | $260.45 |
| August 2010 | $28.23 | $248.16 |
| July 2010 | $31.72 | $278.80 |
| June 2010 | $32.03 | $281.55 |
| May 2010 | $35.88 | $316.65 |
| April 2010 | $37.32 | $329.27 |
| March 2010 | $35.82 | $316.11 |
| February 2010 | $34.06 | $301.69 |
| January 2010 | $32.38 | $286.82 |
| December 2009 | $37.93 | $335.96 |
| November 2009 | $36.93 | $328.23 |
| October 2009 | $34.04 | $302.61 |
| September 2009 | $34.67 | $308.19 |
| August 2009 | $32.60 | $291.04 |
| July 2009 | $31.24 | $278.83 |
| June 2009 | $34.86 | $311.12 |
| May 2009 | $35.91 | $321.64 |
| April 2009 | $24.71 | $221.35 |
| March 2009 | $27.51 | $246.39 |
| February 2009 | $20.24 | $182.40 |
| January 2009 | $19.29 | $173.91 |
| December 2008 | $23.09 | $208.11 |
| November 2008 | $23.38 | $211.95 |
| October 2008 | $31.12 | $282.15 |
| September 2008 | $40.97 | $371.51 |
| August 2008 | $36.39 | $335.38 |
| July 2008 | $39.08 | $360.13 |
| June 2008 | $41.58 | $383.19 |
| May 2008 | $46.56 | $430.30 |
| April 2008 | $49.50 | $457.45 |
| March 2008 | $50.76 | $469.10 |
| February 2008 | $55.42 | $513.30 |
| January 2008 | $66.66 | $617.40 |
| December 2007 | $74.06 | $686 |
| November 2007 | $71.02 | $658.60 |
| October 2007 | $71.84 | $666.25 |
| September 2007 | $63.33 | $587.35 |
| August 2007 | $59.73 | $554.80 |
| July 2007 | $59.49 | $552.50 |
| June 2007 | $57.53 | $534.36 |
| May 2007 | $57.08 | $531 |
| April 2007 | $55.55 | $516.75 |
| March 2007 | $57.24 | $532.46 |
| February 2007 | $57.87 | $539.15 |
| January 2007 | $60.46 | $563.30 |
| December 2006 | $54.71 | $509.75 |
| November 2006 | $57.42 | $535.60 |
| October 2006 | $53.71 | $501 |
| September 2006 | $51.27 | $478.25 |
| August 2006 | $47.10 | $440 |
| July 2006 | $49.37 | $461.20 |
| June 2006 | $52.58 | $491.15 |
| May 2006 | $47.18 | $441.30 |
| April 2006 | $48.96 | $458 |
| March 2006 | $47.84 | $447.50 |
| February 2006 | $45.43 | $425.60 |
| January 2006 | $45.18 | $423.25 |
| December 2005 | $39.23 | $367.49 |
| November 2005 | $37.75 | $354.15 |
| October 2005 | $38.93 | $365.15 |
| September 2005 | $35.96 | $337.30 |
| August 2005 | $29.55 | $277.60 |
| July 2005 | $32.04 | $301.05 |
| June 2005 | $31.45 | $295.50 |
| May 2005 | $22.97 | $216.19 |
| April 2005 | $20.77 | $195.52 |
| March 2005 | $20.61 | $194.03 |
| February 2005 | $21.90 | $206.62 |
| January 2005 | $22.74 | $214.50 |
| December 2004 | $24.24 | $228.70 |
| November 2004 | $20.72 | $195.71 |
| October 2004 | $18.60 | $175.73 |
| September 2004 | $17.08 | $161.30 |
| August 2004 | $14.07 | $133.13 |
| July 2004 | $13.26 | $125.50 |
| June 2004 | $15.26 | $144.37 |
| May 2004 | $13.62 | $129.20 |
| April 2004 | $12.37 | $117.30 |
| March 2004 | $10.20 | $96.74 |
| February 2004 | $9.81 | $93.25 |
| January 2004 | $9.19 | $87.42 |
| December 2003 | $7.61 | $72.36 |
| November 2003 | $7.18 | $68.47 |
| October 2003 | $7.12 | $67.95 |
| September 2003 | $7.22 | $68.81 |
| August 2003 | $7.37 | $70.39 |
| July 2003 | $7.71 | $73.65 |
| June 2003 | $7.29 | $69.63 |
| May 2003 | $6.42 | $61.48 |
| April 2003 | $5.90 | $56.54 |
| March 2003 | $5.03 | $48.15 |
| February 2003 | $4.48 | $43.05 |
| January 2003 | $4.42 | $42.50 |
| December 2002 | $4.54 | $43.66 |
CME
List: Contenders
Price: $208.42
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.21%
Payout Ratio: 55.29%
Payout Ratio Range:
Dividend Per Share: 4.60 USD
Earnings Per Share: 8.86 USD
P/E Ratio: 24.65
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 3.1 million
Ebitda: 655.4 millionMarket Capitalization: 76.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.84%