Cme Group Stock Price History
| CME Stock | USD 282.21 1.26 0.45% |
Below is the normalized historical share price chart for CME Group extending back to December 06, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CME stands at 282.21, as last reported on the 10th of August, with the highest price reaching 284.30 and the lowest price hitting 280.00 during the day.
If you're considering investing in CME Stock, it is important to understand the factors that can impact its price. At this point, CME is very steady. CME Group secures Sharpe Ratio (or Efficiency) of 0.0781, which signifies that the company had a 0.0781 % return per unit of risk over the last 3 months. We have found thirty technical indicators for CME Group, which you can use to evaluate the volatility of the firm. Please confirm CME's Mean Deviation of 0.8247, downside deviation of 1.45, and Risk Adjusted Performance of 0.0098 to double-check if the risk estimate we provide is consistent with the expected return of 0.0799%. At present, CME's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. . At present, CME's Price Earnings To Growth Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 28.84, whereas Price Earnings Ratio is forecasted to decline to 13.26. CME Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of December 2002 | 200 Day MA 255.0981 | 50 Day MA 276.4352 | Beta 0.457 |
Sharpe Ratio = 0.0781
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | CME | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.02 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average CME is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CME by adding it to a well-diversified portfolio.
Price Book 3.6664 | Enterprise Value Ebitda 19.2627 | Price Sales 15.8103 | Shares Float 358.8 M | Dividend Share 4.8 |
CME Stock Price History Chart
There are several ways to analyze CME Stock price data. The simplest method is using a basic CME candlestick price chart, which shows CME price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 2, 2025 | 289.38 |
| Lowest Price | May 14, 2025 | 265.07 |
CME August 10, 2025 Stock Price Synopsis
Various analyses of CME's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CME Stock. It can be used to describe the percentage change in the price of CME from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CME Stock.| CME Price Rate Of Daily Change | 1.00 | |
| CME Price Daily Balance Of Power | 0.29 | |
| CME Price Action Indicator | 0.69 |
CME August 10, 2025 Stock Price Analysis
CME Stock Price History Data
The price series of CME for the period between Mon, May 12, 2025 and Sun, Aug 10, 2025 has a statistical range of 24.31 with a coefficient of variation of 1.94. The prices are distributed with arithmetic mean of 276.6. The median price for the last 90 days is 275.82. The company had 5:1 stock split on 23rd of July 2012. CME Group issued dividends on 2025-09-09.| Open | High | Low | Close | Volume | ||
08/10/2025 | 281.97 | 284.30 | 280.00 | 282.21 | ||
08/08/2025 | 281.97 | 284.30 | 280.00 | 282.21 | 1,488,485 | |
| 08/07/2025 | 281.40 | 283.55 | 278.55 | 280.95 | 1,675,975 | |
| 08/06/2025 | 283.80 | 283.98 | 279.10 | 281.35 | 1,689,087 | |
| 08/05/2025 | 287.21 | 287.59 | 284.43 | 284.61 | 1,572,082 | |
| 08/04/2025 | 280.76 | 287.27 | 280.52 | 287.10 | 1,726,168 | |
| 08/01/2025 | 280.79 | 282.06 | 279.15 | 280.76 | 3,011,072 | |
| 07/31/2025 | 276.97 | 280.85 | 276.07 | 278.28 | 1,961,535 | |
07/30/2025 | 274.82 | 278.30 | 273.57 | 277.74 | 1,410,894 | |
07/29/2025 | 274.64 | 278.15 | 274.02 | 274.60 | 2,147,179 | |
| 07/28/2025 | 278.70 | 279.68 | 273.86 | 274.12 | 2,233,364 | |
07/25/2025 | 277.91 | 281.80 | 277.03 | 279.55 | 1,834,736 | |
| 07/24/2025 | 276.46 | 279.01 | 273.03 | 277.18 | 2,720,653 | |
07/23/2025 | 274.22 | 280.39 | 273.31 | 276.48 | 2,665,644 | |
07/22/2025 | 275.00 | 275.68 | 273.25 | 274.64 | 2,682,928 | |
07/21/2025 | 273.54 | 276.99 | 272.00 | 275.00 | 1,998,821 | |
07/18/2025 | 277.92 | 278.46 | 274.30 | 274.70 | 2,197,258 | |
07/17/2025 | 276.87 | 279.74 | 276.44 | 277.82 | 2,018,902 | |
07/16/2025 | 275.00 | 279.34 | 273.71 | 277.53 | 2,452,210 | |
07/15/2025 | 274.10 | 275.48 | 272.25 | 275.00 | 1,962,044 | |
07/14/2025 | 276.44 | 278.33 | 275.71 | 277.06 | 1,470,399 | |
07/11/2025 | 276.12 | 276.98 | 274.23 | 275.08 | 1,531,570 | |
07/10/2025 | 275.64 | 277.90 | 274.71 | 275.19 | 1,602,124 | |
07/09/2025 | 275.00 | 275.75 | 271.56 | 275.64 | 2,841,501 | |
07/08/2025 | 280.55 | 281.93 | 274.57 | 275.63 | 3,437,292 | |
07/07/2025 | 277.24 | 282.57 | 274.99 | 282.55 | 2,252,337 | |
07/03/2025 | 275.83 | 276.91 | 273.49 | 276.70 | 1,234,017 | |
07/02/2025 | 275.00 | 276.55 | 271.12 | 275.82 | 2,074,776 | |
07/01/2025 | 277.64 | 277.64 | 271.18 | 275.42 | 2,010,178 | |
06/30/2025 | 274.21 | 275.91 | 272.03 | 275.62 | 2,473,269 | |
06/27/2025 | 272.57 | 274.93 | 271.51 | 274.76 | 2,682,040 | |
06/26/2025 | 274.56 | 274.56 | 271.73 | 272.83 | 2,428,659 | |
06/25/2025 | 270.63 | 273.54 | 269.69 | 273.03 | 1,590,069 | |
06/24/2025 | 273.33 | 273.59 | 270.00 | 271.38 | 2,344,540 | |
06/23/2025 | 274.26 | 275.83 | 271.08 | 272.66 | 2,363,202 | |
06/20/2025 | 271.42 | 274.28 | 263.21 | 273.99 | 10,644,848 | |
06/18/2025 | 269.82 | 272.29 | 268.21 | 272.10 | 2,526,544 | |
06/17/2025 | 267.60 | 270.52 | 266.40 | 269.70 | 1,795,500 | |
06/16/2025 | 269.66 | 270.94 | 266.00 | 267.51 | 3,208,152 | |
06/13/2025 | 273.97 | 273.97 | 268.85 | 269.50 | 1,576,355 | |
06/12/2025 | 270.59 | 272.07 | 268.25 | 270.96 | 2,194,213 | |
06/11/2025 | 266.11 | 269.72 | 264.35 | 269.65 | 2,748,982 | |
06/10/2025 | 268.89 | 269.06 | 264.31 | 266.10 | 2,640,347 | |
06/09/2025 | 271.54 | 271.82 | 265.02 | 268.35 | 3,019,425 | |
06/06/2025 | 273.93 | 274.45 | 268.97 | 272.99 | 1,636,081 | |
06/05/2025 | 276.61 | 276.86 | 273.00 | 273.65 | 1,958,168 | |
06/04/2025 | 280.90 | 280.90 | 276.25 | 276.61 | 1,837,438 | |
06/03/2025 | 288.06 | 288.25 | 276.83 | 281.02 | 2,745,688 | |
06/02/2025 | 286.79 | 289.46 | 285.86 | 289.38 | 2,150,245 | |
05/30/2025 | 285.03 | 288.77 | 284.26 | 287.68 | 4,721,409 | |
05/29/2025 | 283.67 | 285.79 | 282.94 | 284.57 | 1,486,176 | |
05/28/2025 | 283.28 | 285.74 | 282.71 | 284.68 | 2,297,669 | |
05/27/2025 | 282.46 | 283.60 | 280.09 | 283.06 | 1,792,868 | |
05/23/2025 | 280.52 | 284.57 | 279.11 | 282.78 | 2,323,476 | |
05/22/2025 | 280.64 | 282.74 | 279.10 | 280.71 | 1,783,298 | |
05/21/2025 | 275.95 | 280.91 | 275.55 | 280.46 | 2,221,647 | |
05/20/2025 | 277.00 | 277.14 | 274.55 | 276.60 | 1,389,202 | |
05/19/2025 | 275.84 | 278.58 | 275.10 | 276.67 | 1,617,982 | |
05/16/2025 | 272.49 | 275.30 | 272.19 | 275.03 | 1,516,121 | |
05/15/2025 | 267.15 | 272.98 | 265.63 | 272.75 | 2,226,243 | |
05/14/2025 | 267.53 | 268.04 | 264.51 | 265.07 | 2,483,203 |
About CME Stock history
CME investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CME is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CME Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CME stock prices may prove useful in developing a viable investing in CME
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 359.9 M | 315.2 M | |
| Net Income Applicable To Common Shares | 3.1 B | 3.2 B |
CME Quarterly Net Working Capital |
|
CME Stock Technical Analysis
CME technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Diagnostics Now
Portfolio DiagnosticsUse generated alerts and portfolio events aggregator to diagnose current holdings |
| All Next | Launch Module |
CME Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CME's price direction in advance. Along with the technical and fundamental analysis of CME Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CME to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0098 | |||
| Jensen Alpha | 0.0343 | |||
| Total Risk Alpha | (0.17) | |||
| Sortino Ratio | (0.08) | |||
| Treynor Ratio | 8.0E-4 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for CME Stock analysis
When running CME's price analysis, check to measure CME's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CME is operating at the current time. Most of CME's value examination focuses on studying past and present price action to predict the probability of CME's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CME's price. Additionally, you may evaluate how the addition of CME to your portfolios can decrease your overall portfolio volatility.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |