CME Group Inc.
CMENASDAQFinancial Services● Active
$252.03
$-5.37(-2.09%)
Market Cap$91.3B
P/E Ratio—
52W High$329.16
52W Low$244.56
CME Group Inc.（CME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cme · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$329.16
Mar 3, 2026
-23.4% from here
5-Year Low5Y
$166.55
Jan 3, 2023
+51.3% from low
IPO Priceadj.
$8.58
Dec 6, 2002
+2.8K% since IPO
1 Year Ago
$268.35
Jun 9, 2025
-6.1% in 1Y
5 Years Ago
$217.64
Jun 8, 2021
+15.8% in 5Y
10 Years Ago
$95.39
Jun 8, 2016
+164.2% in 10Y
Historical Price Data · CME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $255.67 | $256.05 | $249.81 | $251.47 | $251.47 | 1.4M | -1.64% |
| Jun 5, 2026 | $257.48 | $259.45 | $255.43 | $257.40 | $257.40 | 3.5M | -0.03% |
| Jun 4, 2026 | $256.23 | $259.04 | $254.33 | $256.06 | $256.06 | 3.7M | -0.07% |
| Jun 3, 2026 | $254.23 | $257.50 | $251.28 | $252.64 | $252.64 | 5.1M | -0.63% |
| Jun 2, 2026 | $258.50 | $260.42 | $244.56 | $250.53 | $250.53 | 8.5M | -3.08% |
| Jun 1, 2026 | $272.15 | $274.19 | $257.22 | $257.76 | $257.76 | 6.3M | -5.29% |
| May 29, 2026 | $277.05 | $279.82 | $272.28 | $273.54 | $273.54 | 6.5M | -1.27% |
| May 28, 2026 | $279.63 | $280.40 | $277.11 | $277.42 | $277.42 | 2.1M | -0.79% |
| May 27, 2026 | $280.92 | $281.75 | $277.01 | $279.10 | $279.10 | 2.9M | -0.65% |
| May 26, 2026 | $290.01 | $290.86 | $280.65 | $282.54 | $282.54 | 2.3M | -2.58% |
| May 22, 2026 | $289.10 | $293.08 | $289.10 | $291.23 | $291.23 | 1.4M | +0.74% |
| May 21, 2026 | $293.98 | $294.80 | $288.76 | $289.29 | $289.29 | 2.4M | -1.60% |
| May 20, 2026 | $300.70 | $301.90 | $290.05 | $290.12 | $290.12 | 2.9M | -3.52% |
| May 19, 2026 | $305.82 | $308.01 | $302.24 | $302.37 | $302.37 | 2.1M | -1.13% |
| May 18, 2026 | $297.87 | $305.46 | $297.87 | $305.12 | $305.12 | 1.9M | +2.43% |
| May 15, 2026 | $301.28 | $304.72 | $297.88 | $298.86 | $298.86 | 2.2M | -0.80% |
| May 14, 2026 | $297.33 | $298.86 | $294.40 | $297.70 | $297.70 | 1.6M | +0.12% |
| May 13, 2026 | $285.45 | $297.78 | $284.62 | $297.13 | $297.13 | 3.5M | +4.09% |
| May 12, 2026 | $286.03 | $287.47 | $282.41 | $285.75 | $285.75 | 3.2M | -0.10% |
| May 11, 2026 | $281.42 | $284.21 | $280.63 | $282.58 | $282.58 | 2.6M | +0.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CME
Jan 1 → Dec 31 · 6 years2026-7.6%$272.25 → $251.47
-7.6%
2025+17.5%$232.49 → $273.08
+17.5%
2024+9.2%$212.74 → $232.23
+9.2%
2023+25.2%$168.27 → $210.60
+25.2%
2022-26.6%$229.13 → $168.16
-26.6%
2021+5.9%$215.71 → $228.46
+5.9%
Best Year2023 · +25.2%
Worst Year2022 · -26.6%
Positive Years4 / 6
Avg Annual Return+3.9%
6Y Total Return+16.6%
6Y CAGR~+2.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CME?
If you invested $1,000 in CME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,642
Total Return+164.2%
CAGR~+10.2% / yr
Profit+$1,642
Based on Jun 8, 2016 · $95.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CME Group Inc.（CME）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $252.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CME 历史股价FMP 日线复权 OHLCV