Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	310.31	311.87	304.50	307.32	3,942,833	-3.39(-1.09%)
Mar 19, 2026	310.94	313.19	307.77	310.71	2,003,680	+1.81(+0.59%)
Mar 18, 2026	311.95	314.17	308.43	308.90	1,583,333	-4.43(-1.41%)
Mar 17, 2026	313.37	316.75	312.09	313.33	1,374,615	-0.50(-0.16%)
Mar 16, 2026	309.26	314.30	308.96	313.83	1,936,874	+2.43(+0.78%)
Mar 13, 2026	312.08	314.39	310.87	311.40	2,253,395	+0.21(+0.07%)
Mar 12, 2026	308.24	312.51	305.07	311.19	2,453,255	+7.86(+2.59%)
Mar 11, 2026	304.56	305.65	302.09	303.33	2,072,266	-3.01(-0.98%)
Mar 10, 2026	309.26	310.20	300.81	306.34	2,715,615	-12.75(-4.00%)
Mar 09, 2026	317.33	320.86	314.57	319.09	3,573,270	+1.99(+0.63%)
Mar 06, 2026	315.90	320.29	314.16	317.10	1,846,344	+0.29(+0.09%)
Mar 05, 2026	318.18	320.60	314.96	316.81	2,194,611	-3.19(-1.00%)
Mar 04, 2026	319.82	322.15	317.81	320.00	2,560,508	-5.13(-1.58%)
Mar 03, 2026	327.55	329.16	324.04	325.13	2,545,026	-1.33(-0.41%)
Mar 02, 2026	322.07	327.79	321.70	326.46	2,459,595	+6.96(+2.18%)
Feb 27, 2026	319.39	321.81	316.64	319.50	2,806,026	+3.05(+0.96%)
Feb 26, 2026	310.39	316.79	309.00	316.45	2,477,651	+9.09(+2.96%)
Feb 25, 2026	317.65	322.57	306.34	307.36	3,903,099	-11.67(-3.66%)
Feb 24, 2026	313.44	319.24	313.27	319.03	2,395,279	+5.03(+1.60%)
Feb 23, 2026	309.27	314.19	308.87	314.00	3,117,791	+5.91(+1.92%)
Feb 20, 2026	303.70	308.32	302.64	308.09	2,754,367	+4.18(+1.38%)
Feb 19, 2026	302.53	304.09	300.62	303.91	1,400,736	+1.36(+0.45%)
Feb 18, 2026	303.24	304.94	299.48	302.55	2,046,262	-0.68(-0.22%)
Feb 17, 2026	305.26	308.20	302.10	303.23	2,127,505	+0.16(+0.05%)
Feb 13, 2026	303.76	305.42	302.03	303.07	2,206,230	+1.43(+0.47%)
Feb 12, 2026	300.72	307.39	295.26	301.64	2,466,765	-0.84(-0.28%)
Feb 11, 2026	306.55	308.18	301.78	302.48	2,532,901	-4.28(-1.40%)
Feb 10, 2026	306.53	309.35	302.55	306.76	2,262,490	-0.48(-0.16%)
Feb 09, 2026	302.27	307.84	301.68	307.24	2,350,696	+4.97(+1.64%)
Feb 06, 2026	299.46	302.79	297.65	302.27	2,927,445	+4.89(+1.64%)
Feb 05, 2026	297.00	302.19	294.91	297.38	2,497,193	+2.76(+0.94%)
Feb 04, 2026	292.40	296.76	286.53	294.62	3,183,259	+1.55(+0.53%)
Feb 03, 2026	290.49	296.16	287.43	293.07	3,975,608	+2.30(+0.79%)
Feb 02, 2026	289.47	293.78	288.29	290.77	2,022,613	+1.71(+0.59%)
Jan 30, 2026	289.80	290.69	286.29	289.06	1,448,308	-0.77(-0.27%)
Jan 29, 2026	286.86	291.76	286.55	289.83	1,940,311	+3.78(+1.32%)
Jan 28, 2026	283.97	286.76	282.72	286.05	1,486,973	+1.57(+0.55%)
Jan 27, 2026	283.77	284.90	282.10	284.48	1,553,537	+0.43(+0.15%)
Jan 26, 2026	282.72	285.93	282.51	284.05	1,751,416	+1.31(+0.47%)
Jan 23, 2026	281.45	283.74	279.77	282.74	1,726,137	+1.35(+0.48%)
Jan 22, 2026	279.05	282.76	278.14	281.39	1,941,510	+2.32(+0.83%)
Jan 21, 2026	280.19	281.36	276.59	279.07	2,204,910	-0.84(-0.30%)
Jan 20, 2026	280.01	283.20	278.12	279.91	2,490,172	+0.41(+0.15%)
Jan 16, 2026	272.54	280.19	270.87	279.50	2,410,062	+6.91(+2.53%)
Jan 15, 2026	274.39	276.44	271.91	272.59	1,673,707	-2.64(-0.96%)
Jan 14, 2026	270.26	275.36	270.02	275.23	1,758,888	+6.78(+2.53%)
Jan 13, 2026	265.09	268.75	262.79	268.45	3,106,808	+3.47(+1.31%)
Jan 12, 2026	262.60	268.00	262.60	264.98	3,129,656	+2.53(+0.96%)
Jan 09, 2026	266.77	267.36	262.19	262.45	1,855,231	-4.19(-1.57%)
Jan 08, 2026	266.71	269.76	265.85	266.64	1,534,150	-0.21(-0.08%)
Jan 07, 2026	268.70	272.28	263.50	266.85	2,895,229	-2.30(-0.86%)
Jan 06, 2026	273.41	275.00	264.54	269.15	2,909,606	-5.91(-2.15%)
Jan 05, 2026	267.77	275.50	267.67	275.06	1,375,610	+5.38(+1.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

CME Group (NQ:CME)

Historical Prices