CME (CME Group Inc.) Stock Historical Data

As of Monday, December 8th, 2025

$ 270.87

-- 0 0%

Open: 270.87
High: 270.87
Low: 270.87
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 270.87

-2.32 -0.85%

Open: 273.35
High: 273.87
Low: 270.10
Volume: 1,768,508
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.41 +2.47 +0.87 1,838,797
KO

The Coca-Cola Company

70.17 +0.17 +0.25 7,694,427
PFE

Pfizer Inc.

25.91 -0.12 -0.46 29,051,088
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,092,431
VIX

CBOE Volatility Index

16.84 +1.43 +9.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,684.94 -270.05 -0.56 313,706,101
DJTA

Dow Jones Transportation Average

17,149.00 -34.12 -0.20 65,202,828
SPX

S&P 500 Index

6,834.64 -35.76 -0.52
OEX

S&P 100 Index

3,431.27 -18.36 -0.53
NDX

NASDAQ 100 Index

25,559.67 -132.38 -0.52
NYA

NYSE Composite Index

21,698.86 -111.21 -0.51
XAX

NYSE AMEX Composite Index

7,045.37 -147.86 -2.06
RUI

RUSSELL 1000 Index

3,729.48 -19.39 -0.52
RUT

Russell 2000 Index

2,522.19 +0.71 +0.03
RUA

Russell 3000 Index

3,882.17 -19.25 -0.49
VIX

CBOE Volatility Index

16.84 +1.43 +9.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.53 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.01 +0.74 +3.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,917.21 -45.91 -0.38
 
Recent
Ticker Last Chg %Chg Volume
SPYG

SPDR Portfolio S&P 500 Growth ETF

107.82 0.00 0.00
CME

CME Group Inc.

270.87 0.00 0.00