CME

Historical Stock Prices

$88.55
*  
2.22
2.57%
Get CME Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 87.76 88.89 86.96 88.55 3,014,456
02/04/2016 89.28 89.62 85.47 86.33 3,796,804
02/03/2016 89.43 90 87.13 89.4 2,072,416
02/02/2016 88.4 89.79 88.08 89.11 1,574,399
02/01/2016 89.78 90.2 88.93 89.44 1,368,338
01/29/2016 87.61 89.9425 87.035 89.85 2,461,726
01/28/2016 87.17 87.9 86.06 87.09 2,107,452
01/27/2016 86.12 88.05 85.94 86.72 1,854,647
01/26/2016 85.25 86.71 84.45 86.37 1,392,183
01/25/2016 84.59 85.88 84.5 84.64 1,809,159
01/22/2016 83.57 84.9 83 84.77 2,101,605
01/21/2016 84.49 85.235 81.87 81.99 4,009,611
01/20/2016 85.3 85.75 83.12 84.2 2,948,086
01/19/2016 85.96 86.77 85.16 86.11 2,527,825
01/15/2016 82.33 85.31 82.33 84.71 2,584,057
01/14/2016 84.62 85.34 83.9 84.7 2,171,809
01/13/2016 88.86 88.86 83.754 84.17 2,620,635
01/12/2016 87.69 87.76 86.4277 87.25 1,676,640
01/11/2016 86.45 87.42 85.43 86.95 1,916,938
01/08/2016 88.36 88.36 86.12 86.23 1,507,090
01/07/2016 87.36 89.7557 87.21 87.53 1,975,394
01/06/2016 88.37 89.85 88.1 88.93 1,542,299
01/05/2016 89.41 89.72 88.51 89.37 1,582,433
01/04/2016 88.8 89.15 87.73 88.67 2,499,883
12/31/2015 90.96 92 90.57 90.6 986,573
12/30/2015 92.3 92.9584 91.49 91.52 1,076,253
12/29/2015 92.37 93.13 92.04 92.32 809,353
12/28/2015 91.68 92.28 91.3101 91.89 729,381
12/24/2015 91.1 92.26 90.97 91.9 657,788
12/23/2015 92.8 92.99 90.16 90.99 2,146,284
12/22/2015 93.38 94.94 92.64 94.69 1,663,250
12/21/2015 93.14 93.53 91.61 92.44 1,587,400
12/18/2015 94.59 94.95 92.52 92.55 3,006,863
12/17/2015 95.73 96 93.82 94.97 2,644,440
12/16/2015 96.06 96.735 93.82 95.52 1,762,680
12/15/2015 95.48 96.835 95.11 95.15 1,680,142
12/14/2015 92.6 94.77 92.33 94.69 1,913,033
12/11/2015 93.36 94.28 91.63 92.15 1,412,909
12/10/2015 94.08 95.95 93.51 94.92 1,377,913
12/09/2015 96.49 97.19 92.785 94.05 2,629,439
12/08/2015 98.48 98.79 97.07 97.81 1,138,779
12/07/2015 99.52 100.08 98.4 99.54 1,301,877
12/04/2015 95.82 100.06 95.57 99.67 1,992,881
12/03/2015 98.49 98.49 94.94 95.43 2,057,261
12/02/2015 97.92 98.29 97.7 98.23 1,291,417
12/01/2015 98.19 98.48 97.13 97.85 1,076,816
11/30/2015 96.7 98.12 96.08 97.65 2,063,502
11/27/2015 96.06 96.69 95.68 96.65 320,689
11/25/2015 96.47 96.47 95.73 95.93 692,701
11/24/2015 96.47 96.67 95.28 96.16 1,142,114
11/23/2015 97.63 97.9399 96.72 97.32 1,155,459
11/20/2015 97.55 98.32 96.92 97.63 2,499,393
11/19/2015 96.18 97.27 95.88 97.18 1,278,684
11/18/2015 95.54 96.25 94.78 96.17 863,848
11/17/2015 96.14 96.14 94.82 95.22 993,664
11/16/2015 95.23 95.84 94.06 95.84 1,045,149
11/13/2015 96.12 97.6599 94.74 95.45 1,040,953
11/12/2015 97.51 97.98 96.35 96.35 790,235
11/11/2015 98.26 98.87 97.46 97.9 963,803
11/10/2015 96.74 97.72 96.49 97.65 941,322
11/09/2015 96.75 97.88 96.36 97.22 1,361,244
11/06/2015 96.67 98.442 96.2 96.79 1,264,170
11/05/2015 95.7 96.58 95.23 95.51 825,539
11/04/2015 96.14 96.2287 94.52 95.39 1,106,045
11/03/2015 96.27 96.99 95.66 96.01 921,874
11/02/2015 94.96 96.51 94.47 96.43 1,390,252
10/30/2015 96.61 97.43 94.4 94.47 2,041,013
10/29/2015 95.79 97.82 93.05 97.42 1,560,860
10/28/2015 93.89 96.04 93.59 95.94 1,132,857
10/27/2015 93.34 94.4695 92.97 93.89 748,993
10/26/2015 93.96 94.7 93.19 93.9 1,001,362
10/23/2015 93 94.05 92.58 93.95 937,675
10/22/2015 90.74 92.81 90.73 92.46 1,040,659
10/21/2015 91.8 91.985 90.27 90.34 576,735
10/20/2015 91.43 91.92 90.76 91.54 1,182,936
10/19/2015 89.22 91.5 88.56 91.4 1,207,884
10/16/2015 89.76 89.93 88.99 89.9 1,121,196
10/15/2015 87.44 89.285 87.23 89.19 1,645,111
10/14/2015 88.29 88.755 86.975 87.32 1,482,839
10/13/2015 88.78 89.46 88.12 88.26 1,093,449
10/12/2015 88.41 89.8 88.02 89.56 771,860
10/09/2015 90.06 90.1 87.64 88.3 1,678,862
10/08/2015 90.1 90.37 88.86 89.88 1,525,192
10/07/2015 91.08 91.61 89.95 90.69 1,412,136
10/06/2015 91.57 91.84 89.84 89.85 1,725,250
10/05/2015 91.23 91.46 89.55 91.23 2,010,097
10/02/2015 92.22 92.35 88.77 90.57 3,693,052
10/01/2015 92.83 93.82 92.28 93.78 1,560,021
09/30/2015 91.36 92.81 90.44 92.74 1,421,591
09/29/2015 90.51 90.98 89.45 90.39 981,727
09/28/2015 91.71 92.14 90.48 90.52 1,292,789
09/25/2015 91.32 93.04 90.27 92.38 1,307,746
09/24/2015 90.27 91.138 89.302 90.16 1,232,520
09/23/2015 90.72 91.452 90.56 91.24 670,457
09/22/2015 90.33 91.79 90.18 90.71 1,217,474
09/21/2015 91.04 92.22 90.78 91.95 1,299,720
09/18/2015 91.4 91.99 90.16 90.4 6,420,311
09/17/2015 95.64 96.23 92.16 92.32 2,513,066
09/16/2015 95.14 95.63 94.57 95.37 1,310,707
09/15/2015 94.97 95.51 94.12 95.24 1,348,778
09/14/2015 94.37 94.8 94.02 94.44 1,174,150
09/11/2015 92.91 94.5 92.79 94.48 1,544,992
09/10/2015 92.2 93.87 91.9 93.47 2,574,391
09/09/2015 94.47 94.92 91.8 92 4,035,512
09/08/2015 94 94.92 92.75 94.82 1,111,129
09/04/2015 92.27 93.31 91.94 92.43 1,557,064
09/03/2015 92.88 94.63 92.52 93.81 1,249,527
09/02/2015 92.19 92.73 91.67 92.56 1,187,931
09/01/2015 92.35 92.63 90.68 91.12 1,689,882
08/31/2015 94.49 95 93.1142 94.44 2,318,339
08/28/2015 93.56 94.95 93.03 94.62 1,392,745
08/27/2015 92.59 93.77 91.97 93.77 1,648,404
08/26/2015 91.17 92.23 89.23 91.74 1,756,991
08/25/2015 90.72 91.69 89.06 89.1 2,799,192
08/24/2015 88.46 91.6 84.33 88.74 3,551,626
08/21/2015 95.43 95.63 91.6 91.64 3,452,728
08/20/2015 96.26 97.04 95.42 96.06 1,897,990
08/19/2015 98.04 98.25 96.5 97.23 1,699,790
08/18/2015 98.27 98.6607 98.02 98.29 1,098,481
08/17/2015 97.65 98.37 97.22 98.25 1,015,862
08/14/2015 97.88 98.26 97.445 98.16 1,123,635
08/13/2015 96.94 98.04 96.18 97.72 1,472,013
08/12/2015 96.74 97.15 95.01 97.02 1,399,304
08/11/2015 97.6 97.95 96.8 97.25 1,293,951
08/10/2015 98.13 98.39 97.625 98 918,688
08/07/2015 96.97 97.41 96.41 97.24 832,758
08/06/2015 98.27 98.27 96.51 97.09 1,105,791
08/05/2015 97.65 98.08 96.9 97.89 1,762,830
08/04/2015 96.86 97.21 96.15 96.69 1,031,489
08/03/2015 96.37 97.106 96.0901 96.97 1,193,987
07/31/2015 96.97 97.045 95.73 96.04 1,522,203
07/30/2015 96.86 97.92 96.39 97.01 1,343,671
07/29/2015 95.94 97.18 95.56 97.01 1,391,251
07/28/2015 96.3 96.59 95.4 96.16 1,194,833
07/27/2015 96.04 96.49 95.2 95.55 755,918
07/24/2015 96.39 97.57 96.2 96.66 881,008
07/23/2015 98.48 98.61 96.1 96.62 1,764,924
07/22/2015 99.42 99.5 98.12 98.94 1,008,359
07/21/2015 100.03 100.87 98.55 98.7 1,468,446
07/20/2015 98.27 100.32 98.02 99.84 1,036,832
07/17/2015 98.09 99.9 98 99.73 1,222,178
07/16/2015 98.1 99.21 97.87 99.17 1,786,293
07/15/2015 97.61 98.01 96.86 97.81 1,245,557
07/14/2015 98.26 98.38 97.14 97.22 1,559,561
07/13/2015 99.35 99.75 98.02 98.09 1,210,065
07/10/2015 98.36 99.21 98.05 98.51 1,797,768
07/09/2015 96.24 97.57 95.81 96.97 1,537,468
07/08/2015 94.55 95.18 94.02 95.01 1,801,148
07/07/2015 94.57 95.25 93.49 95.24 1,512,325
07/06/2015 93.8 94.85 93.11 94.58 1,103,690
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
04/01/2015 94.48 94.98 94.001 94.5 1,093,728
03/31/2015 94.65 95.24 94.48 94.71 1,354,180
03/30/2015 95.45 96.0399 94.96 95.29 1,305,515
03/27/2015 94.39 94.83 93.68 94.66 1,229,110
03/26/2015 94.9 95.4 94.46 94.79 2,719,694
03/25/2015 97.26 97.26 94.19 94.27 2,593,171
03/24/2015 98.46 98.965 97.3 97.34 2,151,395
03/23/2015 99.52 99.6 98.61 98.75 1,902,298
03/20/2015 100.1 100.61 98.79 99.75 7,029,620
03/19/2015 99 99.92 98.63 99.67 1,750,762
03/18/2015 99.44 99.95 98.33 98.99 1,808,853
03/17/2015 99.29 99.98 98.79 99.75 1,794,844
03/16/2015 97.71 100.49 97.7 100.06 2,797,485
03/13/2015 97.2 97.53 96.3 96.825 1,391,697
03/12/2015 97.02 97.6297 95.94 97.33 1,278,946
03/11/2015 95.76 96.56 95.11 96.29 951,793
03/10/2015 95.48 96.27 95.07 95.3 1,518,208
03/09/2015 95.57 96.74 95.12 96.57 1,012,198
03/06/2015 96.21 97.8 95.06 95.42 1,553,394
03/05/2015 96.42 97.08 96.25 96.82 886,578
03/04/2015 96.87 96.96 96.2302 96.49 1,444,788
03/03/2015 96.7 97.18 95.99 97.095 1,665,022
03/02/2015 95.73 97.18 95.4909 97.12 1,015,726
02/27/2015 95.79 96.43 95.25 95.93 941,005
02/26/2015 96.25 96.6899 95.56 96.02 865,819
02/25/2015 96.03 96.79 95.84 96.53 752,881
02/24/2015 95.24 97.12 94.97 96.17 1,331,270
02/23/2015 93.98 95.01 93.51 94.99 916,583
02/20/2015 94.11 94.39 92.48 94.245 1,911,542
02/19/2015 93.65 94.23 93.4 94.18 1,168,452
02/18/2015 94.16 94.75 93.32 93.76 879,739
02/17/2015 94.01 94.35 93.48 94.2 1,219,226
02/13/2015 94.83 95.38 93.74 93.92 1,668,303
02/12/2015 94.89 95.796 94.595 95.31 1,437,056
02/11/2015 94.58 95.3195 93.97 94.805 1,024,318
02/10/2015 94.04 94.92 93.25 94.62 1,423,732
02/09/2015 93.62 94.87 93.092 93.82 1,423,936
02/06/2015 92.04 95.21 91.56 94.21 3,217,819
02/05/2015 89.79 91.62 89.27 90.84 2,321,420
*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?