Cme Group Stock Price History

CME Stock  USD 258.68  0.00  0.00%   
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 258.68, as last reported on the 17th of March 2025, with the highest price reaching 260.02 and the lowest price hitting 256.16 during the day.
IPO Date
6th of December 2002
200 Day MA
222.1801
50 Day MA
242.6002
Beta
0.547
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in CME Stock, it is important to understand the factors that can impact its price. CME appears to be very steady, given 3 months investment horizon. CME Group secures Sharpe Ratio (or Efficiency) of 0.19, which signifies that the company had a 0.19 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for CME Group, which you can use to evaluate the volatility of the firm. Please makes use of CME's Mean Deviation of 0.8207, downside deviation of 1.14, and Risk Adjusted Performance of 0.1416 to double-check if our risk estimates are consistent with your expectations.
  
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 28.82, 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.

Sharpe Ratio = 0.1902

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCME
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.09
  actual daily
9
91% of assets are more volatile

Expected Return

 0.21
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
14
86% of assets perform better
Based on monthly moving average CME is performing at about 14% 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
3.5088
Enterprise Value Ebitda
18.5268
Price Sales
15.1849
Shares Float
358.9 M
Dividend Share
4.6

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 PriceMarch 10, 2025262.28
Lowest PriceJanuary 6, 2025224.71

CME March 17, 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 Action Indicator 0.59 

CME March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CME Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CME intraday prices and daily technical indicators to check the level of noise trading in CME Stock and then apply it to test your longer-term investment strategies against CME.

CME Stock Price History Data

The price series of CME for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 37.57 with a coefficient of variation of 4.34. The prices are distributed with arithmetic mean of 238.89. The median price for the last 90 days is 233.53. The company had 5:1 stock split on 23rd of July 2012. CME Group issued dividends on 2025-03-07.
OpenHighLowCloseVolume
03/17/2025
 258.68  260.02  256.16  258.68 
03/17/2025
 258.68  260.02  256.16  258.68 
03/14/2025 259.70  260.02  256.16  258.68  1,935,745 
03/13/2025 256.26  261.08  254.96  259.84  3,286,111 
03/12/2025 258.43  258.89  251.50  256.72  4,086,043 
03/11/2025 262.61  263.65  257.24  260.43  4,312,371 
03/10/2025 254.82  262.51  254.30  262.28  4,407,279 
03/07/2025 252.78  256.50  250.51  254.57  2,698,450 
03/06/2025 252.48  253.09  248.28  252.79  2,247,950 
03/05/2025 250.74  255.84  250.64  253.23  2,363,985 
03/04/2025 256.69  257.51  250.09  250.74  2,301,238 
03/03/2025 252.65  256.51  252.53  255.62  2,640,586 
02/28/2025 250.36  253.15  248.43  252.52  2,157,509 
02/27/2025 246.90  250.66  245.86  248.62  1,461,135 
02/26/2025 249.59  249.69  246.02  246.77  1,941,635 
02/25/2025 247.64  250.56  246.52  249.59  2,131,767 
02/24/2025 248.62  249.14  246.23  246.53  1,205,462 
02/21/2025 247.10  248.00  245.70  247.65  1,769,919 
02/20/2025 248.40  248.50  245.47  247.10  1,248,672 
02/19/2025 246.90  250.08  246.19  249.52  1,171,264 
02/18/2025 244.61  246.87  243.23  246.63  1,316,714 
02/14/2025 247.51  249.08  243.99  244.27  1,444,262 
02/13/2025 249.21  250.47  247.51  248.88  1,683,240 
02/12/2025 244.65  252.28  244.03  247.74  2,575,201 
02/11/2025 240.35  241.41  238.52  240.55  1,359,348 
02/10/2025 243.18  244.03  239.97  240.62  1,717,221 
02/07/2025 243.09  245.53  242.47  243.63  1,096,100 
02/06/2025 241.80  243.75  241.01  243.21  1,446,586 
02/05/2025 242.13  242.13  239.87  240.45  1,421,621 
02/04/2025 238.92  241.66  236.95  241.34  2,056,007 
02/03/2025 238.62  240.37  236.97  239.47  2,536,837 
01/31/2025 234.12  235.92  232.51  235.36  1,981,749 
01/30/2025 232.59  238.17  231.97  234.76  1,586,525 
01/29/2025 232.04  233.08  231.18  231.36  1,640,436 
01/28/2025 234.30  235.31  232.50  233.24  1,468,879 
01/27/2025 234.70  236.72  233.39  235.78  1,941,110 
01/24/2025 232.67  235.01  232.33  233.53  1,644,699 
01/23/2025 231.39  233.24  229.82  232.23  2,396,819 
01/22/2025 230.94  231.58  229.66  231.39  1,684,734 
01/21/2025 231.74  233.13  229.06  231.11  2,041,375 
01/17/2025 232.13  234.59  230.96  231.57  1,908,709 
01/16/2025 227.11  231.33  226.77  231.17  1,572,635 
01/15/2025 231.03  231.89  224.36  226.76  2,703,625 
01/14/2025 227.32  230.80  227.22  230.59  1,427,827 
01/13/2025 227.62  229.42  227.14  228.32  1,650,044 
01/10/2025 227.80  228.76  225.80  228.07  2,739,765 
01/08/2025 226.50  228.28  225.16  228.17  2,002,451 
01/07/2025 225.55  226.93  223.51  225.89  2,121,004 
01/06/2025 228.22  229.87  224.32  224.71  2,297,668 
01/03/2025 230.50  231.61  229.36  231.36  1,597,939 
01/02/2025 231.35  232.99  230.67  231.57  2,246,601 
12/31/2024 231.57  232.01  230.48  231.09  1,041,940 
12/30/2024 231.61  232.36  230.05  230.39  1,224,626 
12/27/2024 230.57  233.64  230.57  232.35  1,384,045 
12/26/2024 231.54  232.67  231.32  232.26  1,174,716 
12/24/2024 231.15  232.60  231.11  232.51  478,413 
12/23/2024 231.09  231.65  228.96  231.10  1,620,098 
12/20/2024 230.12  233.33  228.76  231.60  3,172,716 
12/19/2024 229.95  233.23  229.71  229.94  2,854,306 
12/18/2024 228.29  232.82  228.17  230.19  2,864,960 
12/17/2024 229.22  229.82  227.26  229.14  1,613,059 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding359.9 M315.2 M
Net Income Applicable To Common Shares3.1 B3.2 B

CME Quarterly Net Working Capital

719.6 Million

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.
A focus of CME technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CME trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
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.

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.
Bonds Directory
Find actively traded corporate debentures issued by US companies
Global Correlations
Find global opportunities by holding instruments from different markets
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
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
Share Portfolio
Track or share privately all of your investments from the convenience of any device
FinTech Suite
Use AI to screen and filter profitable investment opportunities
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments