CME

Historical Stock Prices

$94.27
*  
0.56
0.6%
Get CME Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CME now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 94.19 94.47 93.78 94.27 1,356,935
07/01/2015 93.83 94.2 93.35 93.71 1,045,647
06/30/2015 93.12 93.605 92.67 93.06 1,729,844
06/29/2015 92.75 93.53 92.31 92.31 1,375,577
06/26/2015 94.29 94.35 93.63 93.83 1,162,772
06/25/2015 93.57 94.65 93.37 94 1,264,951
06/24/2015 94.79 94.84 93.61 93.66 1,255,941
06/23/2015 94.66 95.33 94.55 94.79 837,691
06/22/2015 94.81 95.2 94.48 94.67 904,824
06/19/2015 95.73 96.26 93.9 93.99 2,845,495
06/18/2015 96.9 97.05 95.81 96.01 1,535,242
06/17/2015 96.82 97.405 96.3 96.45 1,415,871
06/16/2015 95.95 96.85 95.945 96.53 1,320,479
06/15/2015 96.06 96.68 95.37 96.24 1,102,784
06/12/2015 98.87 99.11 96.63 96.93 1,392,894
06/11/2015 98.7 99.2199 98.28 98.87 1,560,085
06/10/2015 96.63 98.66 96.1 98.585 2,588,135
06/09/2015 95.2 96.43 94.61 96.3 2,047,335
06/08/2015 95.64 96.16 95.12 95.17 1,250,063
06/05/2015 95 96.47 94.75 95.95 2,380,560
06/04/2015 94.17 94.95 93.88 94.24 1,420,113
06/03/2015 94.25 95.231 94.01 94.52 1,621,889
06/02/2015 93.59 94.44 93.5 94.3 1,558,237
06/01/2015 94.48 94.71 93.69 94.13 1,327,597
05/29/2015 94.03 94.29 93.07 94.2 1,583,900
05/28/2015 93.7 94.06 93.32 94.03 739,306
05/27/2015 93.55 94.14 92.77 93.88 762,898
05/26/2015 94.05 94.2999 93.43 93.46 1,175,086
05/22/2015 93.4 94.46 93.1 93.98 1,050,540
05/21/2015 93.82 93.9 92.87 93.4 1,453,975
05/20/2015 95.19 95.24 93.93 93.94 898,630
05/19/2015 95.11 95.42 94.71 95.01 974,331
05/18/2015 95.09 95.94 94.87 94.92 1,196,770
05/15/2015 96.02 96.49 94.42 94.99 1,133,450
05/14/2015 95.75 96.23 94.97 96.09 1,026,292
05/13/2015 95.13 95.24 94.35 95.14 1,023,417
05/12/2015 94.62 95.53 94.42 95.05 1,271,803
05/11/2015 94.5 95.9 94.39 95.4 1,626,328
05/08/2015 93.72 94.71 92.87 94.37 1,775,793
05/07/2015 90.37 92.8 90.35 92.4 2,353,926
05/06/2015 90.91 91.37 89.76 90.3 1,487,302
05/05/2015 90.41 91.09 90.05 90.91 1,762,638
05/04/2015 90.78 90.96 89.9401 90.82 921,715
05/01/2015 91.64 91.82 90.67 90.78 1,437,275
04/30/2015 89.49 91.86 88.75 90.91 3,311,555
04/29/2015 88.86 90.06 88.775 89.2 1,457,831
04/28/2015 88.49 89.54 88.22 89.51 1,553,294
04/27/2015 89.88 90.38 88.72 88.86 1,300,126
04/24/2015 90.26 90.56 89.265 89.89 998,149
04/23/2015 90.53 90.88 89.71 90.31 903,472
04/22/2015 90.31 91.17 89.5001 90.67 1,137,832
04/21/2015 90.94 91.42 90.17 90.24 981,511
04/20/2015 90.54 91.19 90.205 90.79 1,084,199
04/17/2015 90.86 91.18 89.6104 89.91 2,308,166
04/16/2015 90.99 91.8299 90.71 91.52 963,146
04/15/2015 91.34 91.61 90.8 91.15 1,262,047
04/14/2015 91.82 92.5 90.98 91.2 1,079,629
04/13/2015 92.34 92.69 91.97 92.025 957,736
04/10/2015 90.68 92.43 90.57 92.27 1,710,306
04/09/2015 90.25 90.98 89.9402 90.85 1,791,145
04/08/2015 90.93 91.5396 90.25 90.36 1,862,317
04/07/2015 92.37 92.7982 90.56 90.575 3,289,960
04/06/2015 92.5 93.16 91.4 92.095 3,734,135
04/02/2015 94.68 94.86 92.88 92.91 2,052,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?