Get 20% lifetime commission for referring investors to digrin.com
here.
CME Group Inc. ( CME) - Price History
Monthly price history for CME (CME Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $245.05 | $245.05 |
| June 2026 | $220.83 | $220.83 |
| May 2026 | $272.13 | $273.54 |
| April 2026 | $286.34 | $287.82 |
| March 2026 | $293.83 | $295.35 |
| February 2026 | $310.43 | $319.50 |
| January 2026 | $280.86 | $289.06 |
| December 2025 | $265.33 | $273.08 |
| November 2025 | $272.22 | $281.46 |
| October 2025 | $256.77 | $265.49 |
| September 2025 | $261.32 | $270.19 |
| August 2025 | $256.53 | $266.51 |
| July 2025 | $267.86 | $278.28 |
| June 2025 | $265.30 | $275.62 |
| May 2025 | $276.91 | $289 |
| April 2025 | $265.49 | $277.08 |
| March 2025 | $254.19 | $265.29 |
| February 2025 | $241.96 | $253.77 |
| January 2025 | $225.51 | $236.52 |
| December 2024 | $221.42 | $232.23 |
| November 2024 | $220.36 | $238 |
| October 2024 | $208.65 | $225.36 |
| September 2024 | $204.29 | $220.65 |
| August 2024 | $198.70 | $215.74 |
| July 2024 | $178.41 | $193.71 |
| June 2024 | $181.08 | $196.60 |
| May 2024 | $185.88 | $202.98 |
| April 2024 | $191.98 | $209.64 |
| March 2024 | $197.16 | $215.29 |
| February 2024 | $200.74 | $220.35 |
| January 2024 | $187.52 | $205.84 |
| December 2023 | $191.85 | $210.60 |
| November 2023 | $193.06 | $218.36 |
| October 2023 | $188.73 | $213.46 |
| September 2023 | $177.02 | $200.22 |
| August 2023 | $178.23 | $202.68 |
| July 2023 | $174.96 | $198.96 |
| June 2023 | $162.94 | $185.29 |
| May 2023 | $156.24 | $178.75 |
| April 2023 | $162.38 | $185.77 |
| March 2023 | $167.40 | $191.52 |
| February 2023 | $161.04 | $185.36 |
| January 2023 | $153.48 | $176.66 |
| December 2022 | $146.10 | $168.16 |
| November 2022 | $148.51 | $176.50 |
| October 2022 | $145.82 | $173.30 |
| September 2022 | $149.04 | $177.13 |
| August 2022 | $163.77 | $195.61 |
| July 2022 | $167.01 | $199.48 |
| June 2022 | $171.38 | $204.70 |
| May 2022 | $165.63 | $198.83 |
| April 2022 | $182.72 | $219.34 |
| March 2022 | $198.15 | $237.86 |
| February 2022 | $196.15 | $236.53 |
| January 2022 | $190.32 | $229.50 |
| December 2021 | $189.46 | $228.46 |
| November 2021 | $179.58 | $220.52 |
| October 2021 | $179.61 | $220.55 |
| September 2021 | $157.48 | $193.38 |
| August 2021 | $163.51 | $201.72 |
| July 2021 | $171.95 | $212.13 |
| June 2021 | $172.39 | $212.68 |
| May 2021 | $176.59 | $218.76 |
| April 2021 | $163.05 | $201.99 |
| March 2021 | $164.86 | $204.23 |
| February 2021 | $160.52 | $199.70 |
| January 2021 | $146.09 | $181.74 |
| December 2020 | $146.34 | $182.05 |
| November 2020 | $138.10 | $175.03 |
| October 2020 | $118.92 | $150.72 |
| September 2020 | $132.01 | $167.31 |
| August 2020 | $138.06 | $175.87 |
| July 2020 | $130.45 | $166.18 |
| June 2020 | $127.59 | $162.54 |
| May 2020 | $142.70 | $182.60 |
| April 2020 | $139.27 | $178.21 |
| March 2020 | $135.13 | $172.91 |
| February 2020 | $154.77 | $198.82 |
| January 2020 | $169.01 | $217.11 |
| December 2019 | $156.25 | $200.72 |
| November 2019 | $155.30 | $202.73 |
| October 2019 | $157.62 | $205.75 |
| September 2019 | $161.90 | $211.34 |
| August 2019 | $165.90 | $217.29 |
| July 2019 | $148.44 | $194.42 |
| June 2019 | $148.20 | $194.11 |
| May 2019 | $146.14 | $192.12 |
| April 2019 | $136.08 | $178.90 |
| March 2019 | $125.19 | $164.58 |
| February 2019 | $137.77 | $181.91 |
| January 2019 | $138.05 | $182.28 |
| December 2018 | $142.48 | $188.12 |
| November 2018 | $142.05 | $190.08 |
| October 2018 | $136.94 | $183.24 |
| September 2018 | $127.20 | $170.21 |
| August 2018 | $130.05 | $174.73 |
| July 2018 | $118.43 | $159.12 |
| June 2018 | $122.01 | $163.92 |
| May 2018 | $120.76 | $162.90 |
| April 2018 | $116.89 | $157.68 |
| March 2018 | $119.90 | $161.74 |
| February 2018 | $122.66 | $166.16 |
| January 2018 | $113.30 | $153.48 |
| December 2017 | $107.82 | $146.05 |
| November 2017 | $107.33 | $149.54 |
| October 2017 | $98.46 | $137.17 |
| September 2017 | $97.39 | $135.68 |
| August 2017 | $89.83 | $125.80 |
| July 2017 | $87.56 | $122.62 |
| June 2017 | $89.43 | $125.24 |
| May 2017 | $83.28 | $117.29 |
| April 2017 | $82.50 | $116.19 |
| March 2017 | $84.36 | $118.80 |
| February 2017 | $85.78 | $121.46 |
| January 2017 | $85.51 | $121.08 |
| December 2016 | $81.47 | $115.35 |
| November 2016 | $77.21 | $112.91 |
| October 2016 | $68.45 | $100.10 |
| September 2016 | $71.47 | $104.52 |
| August 2016 | $73.68 | $108.35 |
| July 2016 | $69.52 | $102.24 |
| June 2016 | $66.23 | $97.40 |
| May 2016 | $66.15 | $97.89 |
| April 2016 | $62.11 | $91.91 |
| March 2016 | $64.90 | $96.05 |
| February 2016 | $61.39 | $91.44 |
| January 2016 | $60.32 | $89.85 |
| December 2015 | $60.83 | $90.60 |
| November 2015 | $63.23 | $97.65 |
| October 2015 | $61.18 | $94.47 |
| September 2015 | $60.06 | $92.74 |
| August 2015 | $60.83 | $94.44 |
| July 2015 | $61.86 | $96.04 |
| June 2015 | $59.94 | $93.06 |
| May 2015 | $60.36 | $94.20 |
| April 2015 | $58.25 | $90.91 |
| March 2015 | $60.69 | $94.71 |
| February 2015 | $61.15 | $95.93 |
| January 2015 | $54.38 | $85.30 |
| December 2014 | $56.51 | $88.65 |
| November 2014 | $52.51 | $84.64 |
| October 2014 | $52 | $83.81 |
| September 2014 | $49.61 | $79.96 |
| August 2014 | $47.20 | $76.55 |
| July 2014 | $45.59 | $73.94 |
| June 2014 | $43.75 | $70.95 |
| May 2014 | $44.10 | $72 |
| April 2014 | $43.11 | $70.39 |
| March 2014 | $45.33 | $74.02 |
| February 2014 | $44.93 | $73.82 |
| January 2014 | $45.50 | $74.76 |
| December 2013 | $47.76 | $78.46 |
| November 2013 | $48.05 | $81.95 |
| October 2013 | $43.51 | $74.21 |
| September 2013 | $43.32 | $73.88 |
| August 2013 | $41.44 | $71.11 |
| July 2013 | $43.15 | $74.06 |
| June 2013 | $44.26 | $75.95 |
| May 2013 | $39.32 | $67.93 |
| April 2013 | $35.23 | $60.86 |
| March 2013 | $35.55 | $61.41 |
| February 2013 | $34.29 | $59.67 |
| January 2013 | $33.24 | $57.84 |
| December 2012 | $29.12 | $50.67 |
| November 2012 | $30.72 | $55.27 |
| October 2012 | $31.09 | $55.93 |
| September 2012 | $31.85 | $57.29 |
| August 2012 | $30.27 | $54.90 |
| July 2012 | $28.73 | $52.11 |
| June 2012 | $29.57 | $268.11 |
| May 2012 | $28.17 | $257.57 |
| April 2012 | $29.07 | $265.82 |
| March 2012 | $31.64 | $289.33 |
| February 2012 | $31.06 | $289.49 |
| January 2012 | $25.70 | $239.51 |
| December 2011 | $26.14 | $243.67 |
| November 2011 | $26.59 | $249.28 |
| October 2011 | $29.39 | $275.56 |
| September 2011 | $26.28 | $246.40 |
| August 2011 | $28.33 | $267.12 |
| July 2011 | $30.67 | $289.19 |
| June 2011 | $30.93 | $291.59 |
| May 2011 | $30.15 | $285.76 |
| April 2011 | $31.21 | $295.77 |
| March 2011 | $31.82 | $301.55 |
| February 2011 | $32.69 | $311.28 |
| January 2011 | $32.41 | $308.56 |
| December 2010 | $33.79 | $321.75 |
| November 2010 | $30.14 | $288.06 |
| October 2010 | $30.31 | $289.65 |
| September 2010 | $27.26 | $260.45 |
| August 2010 | $25.85 | $248.16 |
| July 2010 | $29.05 | $278.80 |
| June 2010 | $29.33 | $281.55 |
| May 2010 | $32.86 | $316.65 |
| April 2010 | $34.17 | $329.27 |
| March 2010 | $32.81 | $316.11 |
| February 2010 | $31.19 | $301.69 |
| January 2010 | $29.66 | $286.82 |
| December 2009 | $34.74 | $335.96 |
| November 2009 | $33.82 | $328.23 |
| October 2009 | $31.18 | $302.61 |
| September 2009 | $31.75 | $308.19 |
| August 2009 | $29.86 | $291.04 |
| July 2009 | $28.61 | $278.83 |
| June 2009 | $31.92 | $311.12 |
| May 2009 | $32.89 | $321.64 |
| April 2009 | $22.63 | $221.35 |
| March 2009 | $25.19 | $246.39 |
| February 2009 | $18.53 | $182.40 |
| January 2009 | $17.67 | $173.91 |
| December 2008 | $21.14 | $208.11 |
| November 2008 | $21.41 | $211.95 |
| October 2008 | $28.50 | $282.15 |
| September 2008 | $37.52 | $371.51 |
| August 2008 | $33.33 | $335.38 |
| July 2008 | $35.79 | $360.13 |
| June 2008 | $38.08 | $383.19 |
| May 2008 | $42.64 | $430.30 |
| April 2008 | $45.33 | $457.45 |
| March 2008 | $46.48 | $469.10 |
| February 2008 | $50.75 | $513.30 |
| January 2008 | $61.04 | $617.40 |
| December 2007 | $67.82 | $686 |
| November 2007 | $65.04 | $658.60 |
| October 2007 | $65.79 | $666.25 |
| September 2007 | $58 | $587.35 |
| August 2007 | $54.70 | $554.80 |
| July 2007 | $54.48 | $552.50 |
| June 2007 | $52.69 | $534.36 |
| May 2007 | $52.27 | $531 |
| April 2007 | $50.87 | $516.75 |
| March 2007 | $52.42 | $532.46 |
| February 2007 | $52.99 | $539.15 |
| January 2007 | $55.37 | $563.30 |
| December 2006 | $50.10 | $509.75 |
| November 2006 | $52.58 | $535.60 |
| October 2006 | $49.19 | $501 |
| September 2006 | $46.95 | $478.25 |
| August 2006 | $43.14 | $440 |
| July 2006 | $45.22 | $461.20 |
| June 2006 | $48.15 | $491.15 |
| May 2006 | $43.20 | $441.30 |
| April 2006 | $44.84 | $458 |
| March 2006 | $43.81 | $447.50 |
| February 2006 | $41.60 | $425.60 |
| January 2006 | $41.37 | $423.25 |
| December 2005 | $35.92 | $367.49 |
| November 2005 | $34.57 | $354.15 |
| October 2005 | $35.65 | $365.15 |
| September 2005 | $32.93 | $337.30 |
| August 2005 | $27.06 | $277.60 |
| July 2005 | $29.34 | $301.05 |
| June 2005 | $28.80 | $295.50 |
| May 2005 | $21.03 | $216.19 |
| April 2005 | $19.02 | $195.52 |
| March 2005 | $18.88 | $194.03 |
| February 2005 | $20.06 | $206.62 |
| January 2005 | $20.82 | $214.50 |
| December 2004 | $22.20 | $228.70 |
| November 2004 | $18.97 | $195.71 |
| October 2004 | $17.04 | $175.73 |
| September 2004 | $15.64 | $161.30 |
| August 2004 | $12.88 | $133.13 |
| July 2004 | $12.14 | $125.50 |
| June 2004 | $13.97 | $144.37 |
| May 2004 | $12.48 | $129.20 |
| April 2004 | $11.33 | $117.30 |
| March 2004 | $9.34 | $96.74 |
| February 2004 | $8.98 | $93.25 |
| January 2004 | $8.42 | $87.42 |
| December 2003 | $6.97 | $72.36 |
| November 2003 | $6.58 | $68.47 |
| October 2003 | $6.52 | $67.95 |
| September 2003 | $6.61 | $68.81 |
| August 2003 | $6.75 | $70.39 |
| July 2003 | $7.06 | $73.65 |
| June 2003 | $6.67 | $69.63 |
| May 2003 | $5.88 | $61.48 |
| April 2003 | $5.41 | $56.54 |
| March 2003 | $4.60 | $48.15 |
| February 2003 | $4.10 | $43.05 |
| January 2003 | $4.05 | $42.50 |
| December 2002 | $4.16 | $43.66 |
CME
List: Contenders
Price: $245.05
52 week price:
Dividend Yield: 4.75%
5-year range yield:
Forward Dividend Yield: 2.12%
Payout Ratio: 50.72%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 11.84 USD
P/E Ratio: 24.03
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 3.1 million
Ebitda: 655.4 millionMarket Capitalization: 85.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.40%
DGR20: 22.31%