Explain this page
Arphra AIPlain-English read on CME Group Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 287.48 | 292.33 | 286.13 | 290.80 | 290.80 | 290.80 | 0.00% | 7,217 |
| May 01, 2026 | 289.34 | 291.11 | 288.01 | 289.54 | 289.54 | 289.54 | 0.00% | 2,019,700 |
| Apr 30, 2026 | 285.34 | 288.77 | 283.80 | 287.82 | 287.82 | 287.82 | 0.00% | 2,508,737 |
| Apr 29, 2026 | 282.93 | 287.75 | 281.90 | 287.27 | 287.27 | 287.27 | 0.00% | 1,956,641 |
| Apr 28, 2026 | 286.29 | 287.00 | 283.21 | 284.53 | 284.53 | 284.53 | 0.00% | 1,805,416 |
| Apr 27, 2026 | 286.50 | 286.50 | 281.36 | 281.94 | 281.94 | 281.94 | 0.00% | 2,009,750 |
| Apr 24, 2026 | 284.09 | 286.36 | 279.85 | 285.06 | 285.06 | 285.06 | 0.00% | 2,347,600 |
| Apr 23, 2026 | 285.11 | 286.60 | 280.08 | 285.47 | 285.47 | 285.47 | 0.00% | 2,655,162 |
| Apr 22, 2026 | 275.06 | 286.97 | 274.60 | 285.71 | 285.71 | 285.71 | 0.00% | 3,394,164 |
| Apr 21, 2026 | 288.46 | 289.00 | 283.05 | 284.40 | 284.40 | 284.40 | 0.00% | 2,714,477 |
| Apr 20, 2026 | 288.22 | 289.99 | 286.57 | 287.45 | 287.45 | 287.45 | 0.00% | 2,071,100 |
| Apr 17, 2026 | 293.57 | 294.08 | 284.48 | 287.65 | 287.65 | 287.65 | 0.00% | 3,976,200 |
| Apr 16, 2026 | 296.18 | 298.25 | 295.26 | 296.22 | 296.22 | 296.22 | 0.00% | 1,900,800 |
| Apr 15, 2026 | 296.89 | 298.88 | 294.94 | 296.90 | 296.90 | 296.90 | 0.00% | 1,828,723 |
| Apr 14, 2026 | 298.19 | 299.96 | 295.84 | 297.03 | 297.03 | 297.03 | 0.00% | 2,279,966 |
| Apr 13, 2026 | 297.12 | 300.74 | 295.83 | 300.59 | 300.59 | 300.59 | 0.00% | 1,612,003 |
| Apr 10, 2026 | 300.86 | 300.86 | 294.01 | 295.30 | 295.30 | 295.30 | 0.00% | 3,025,700 |
| Apr 09, 2026 | 302.96 | 303.68 | 297.64 | 298.93 | 298.93 | 298.93 | 0.00% | 4,031,700 |
| Apr 08, 2026 | 299.36 | 304.86 | 298.66 | 302.81 | 302.81 | 302.81 | 0.00% | 3,168,300 |
| Apr 07, 2026 | 308.23 | 312.68 | 307.26 | 310.58 | 310.58 | 310.58 | 0.00% | 1,519,300 |
| Apr 06, 2026 | 305.64 | 310.23 | 304.19 | 308.57 | 308.57 | 308.57 | 0.00% | 1,471,702 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.