CME Group Inc. - Price History
Monthly price history for CME (CME Group Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 3.92%
Forward Dividend Yield: 2.10%
Payout Ratio: 55.29%
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 millionMarket Capitalization: 78.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.84%