Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
61.87
+0.13 (0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.11 | 62.88 | 61.11 | 61.87 | 61.87 | 0.21% | 12,025,373 |
| Dec 19, 2024 | 62.01 | 62.75 | 61.25 | 61.74 | 61.74 | 0.65% | 8,049,418 |
| Dec 18, 2024 | 64.10 | 64.15 | 61.30 | 61.34 | 61.34 | -4.59% | 10,094,400 |
| Dec 17, 2024 | 64.16 | 64.87 | 63.97 | 64.29 | 64.29 | -0.79% | 7,544,127 |
| Dec 16, 2024 | 64.91 | 65.35 | 64.55 | 64.80 | 64.80 | 0.33% | 7,221,400 |
| Dec 13, 2024 | 66.26 | 66.43 | 64.22 | 64.59 | 64.59 | -2.37% | 6,247,008 |
| Dec 12, 2024 | 65.83 | 66.74 | 65.41 | 66.16 | 66.16 | 0.90% | 9,923,312 |
| Dec 11, 2024 | 65.31 | 65.79 | 64.93 | 65.57 | 65.57 | 1.14% | 7,545,427 |
| Dec 10, 2024 | 64.58 | 65.11 | 64.32 | 64.83 | 64.83 | 0.39% | 7,254,600 |
| Dec 9, 2024 | 65.65 | 65.68 | 63.74 | 64.58 | 64.58 | -1.25% | 10,138,416 |
| Dec 6, 2024 | 65.79 | 66.06 | 65.12 | 65.40 | 65.40 | 0.28% | 9,963,700 |
| Dec 5, 2024 | 63.91 | 65.42 | 63.51 | 65.22 | 65.22 | 2.08% | 11,209,600 |
| Dec 4, 2024 | 62.99 | 64.14 | 62.67 | 63.89 | 63.89 | 4.84% | 12,526,000 |
| Dec 3, 2024 | 60.84 | 60.99 | 60.41 | 60.94 | 60.94 | 0.66% | 6,011,635 |
| Dec 2, 2024 | 61.56 | 62.11 | 60.51 | 60.54 | 60.54 | -1.59% | 7,894,029 |
| Nov 29, 2024 | 62.10 | 62.13 | 61.52 | 61.52 | 61.52 | -0.85% | 3,845,900 |
| Nov 27, 2024 | 62.56 | 62.69 | 61.51 | 62.05 | 62.05 | -1.05% | 5,779,500 |
| Nov 26, 2024 | 62.07 | 62.74 | 61.85 | 62.71 | 62.71 | 1.15% | 6,629,800 |
| Nov 25, 2024 | 62.14 | 62.59 | 61.81 | 62.00 | 62.00 | -0.02% | 14,070,000 |
| Nov 22, 2024 | 60.33 | 62.43 | 60.24 | 62.01 | 62.01 | 3.38% | 11,366,500 |
| Nov 21, 2024 | 58.91 | 60.07 | 58.71 | 59.98 | 59.98 | 1.87% | 7,508,500 |
| Nov 20, 2024 | 58.96 | 59.22 | 58.19 | 58.88 | 58.88 | 0.26% | 6,399,904 |
| Nov 19, 2024 | 58.41 | 59.05 | 57.67 | 58.73 | 58.73 | -0.14% | 9,562,500 |
| Nov 18, 2024 | 58.68 | 59.38 | 58.46 | 58.81 | 58.81 | 0.31% | 5,898,535 |
| Nov 15, 2024 | 59.27 | 59.44 | 58.53 | 58.63 | 58.63 | -2.14% | 6,744,000 |
| Nov 14, 2024 | 59.01 | 60.73 | 58.79 | 59.91 | 59.91 | 1.08% | 7,524,000 |
| Nov 13, 2024 | 60.89 | 61.27 | 59.19 | 59.27 | 59.27 | -2.02% | 9,406,000 |
| Nov 12, 2024 | 59.29 | 60.78 | 59.17 | 60.49 | 60.49 | 2.06% | 15,552,300 |
| Nov 11, 2024 | 58.98 | 59.38 | 58.31 | 59.27 | 59.27 | 0.78% | 12,985,641 |
| Nov 8, 2024 | 58.00 | 59.43 | 58.00 | 58.81 | 58.81 | 1.03% | 8,153,200 |
| Nov 7, 2024 | 58.00 | 59.14 | 57.81 | 58.21 | 58.21 | 0.90% | 7,974,500 |
| Nov 6, 2024 | 57.70 | 58.26 | 57.19 | 57.69 | 57.69 | 2.69% | 10,743,800 |
| Nov 5, 2024 | 56.27 | 56.77 | 55.89 | 56.18 | 56.18 | -0.35% | 10,315,018 |
| Nov 4, 2024 | 58.39 | 58.40 | 56.37 | 56.38 | 56.38 | -3.77% | 10,752,327 |
| Nov 1, 2024 | 56.34 | 58.96 | 56.25 | 58.59 | 58.59 | 5.06% | 19,877,800 |
| Oct 31, 2024 | 55.17 | 57.42 | 55.02 | 55.77 | 55.77 | 0.07% | 14,595,408 |
| Oct 30, 2024 | 57.36 | 58.00 | 55.51 | 55.73 | 55.73 | -7.87% | 28,560,332 |
| Oct 29, 2024 | 60.76 | 60.79 | 59.94 | 60.49 | 60.49 | -0.18% | 23,959,227 |
| Oct 28, 2024 | 59.85 | 61.25 | 59.84 | 60.60 | 60.60 | 1.95% | 12,121,403 |
| Oct 25, 2024 | 59.84 | 59.86 | 59.23 | 59.44 | 59.44 | - | 6,074,205 |
| Oct 24, 2024 | 59.27 | 59.63 | 58.97 | 59.44 | 59.44 | 0.71% | 7,048,500 |
| Oct 23, 2024 | 59.56 | 59.58 | 58.42 | 59.02 | 59.02 | -1.44% | 9,523,830 |
| Oct 22, 2024 | 59.69 | 60.10 | 59.25 | 59.88 | 59.88 | 0.30% | 7,377,500 |
| Oct 21, 2024 | 59.74 | 59.85 | 59.21 | 59.70 | 59.70 | 0.52% | 6,425,005 |
| Oct 18, 2024 | 59.30 | 59.50 | 58.75 | 59.39 | 59.39 | 0.90% | 5,863,721 |
| Oct 17, 2024 | 59.24 | 59.39 | 58.52 | 58.86 | 58.86 | -0.44% | 6,326,135 |
| Oct 16, 2024 | 59.91 | 60.08 | 58.85 | 59.12 | 59.12 | -1.15% | 5,865,700 |
| Oct 15, 2024 | 59.69 | 60.09 | 58.91 | 59.81 | 59.81 | 0.89% | 8,134,900 |
| Oct 14, 2024 | 59.28 | 59.60 | 58.69 | 59.28 | 59.28 | 1.07% | 5,988,207 |
| Oct 11, 2024 | 58.50 | 59.48 | 58.49 | 58.65 | 58.65 | 0.55% | 7,292,845 |
| Oct 10, 2024 | 57.81 | 58.36 | 57.02 | 58.33 | 58.33 | 0.69% | 5,154,941 |
| Oct 9, 2024 | 58.09 | 58.40 | 57.54 | 57.93 | 57.93 | -0.09% | 8,542,933 |
| Oct 8, 2024 | 57.26 | 58.35 | 57.15 | 57.98 | 57.98 | 2.20% | 9,101,000 |
| Oct 7, 2024 | 57.14 | 57.47 | 56.43 | 56.73 | 56.73 | -0.67% | 7,551,200 |
| Oct 4, 2024 | 57.00 | 57.25 | 56.44 | 57.11 | 57.11 | 0.72% | 6,054,338 |
| Oct 3, 2024 | 57.50 | 57.56 | 56.23 | 56.70 | 56.70 | -1.70% | 7,004,114 |
| Oct 2, 2024 | 56.75 | 57.81 | 55.94 | 57.68 | 57.68 | 0.89% | 7,418,600 |
| Oct 1, 2024 | 57.76 | 57.87 | 56.74 | 57.17 | 57.17 | -0.78% | 8,718,237 |
| Sep 30, 2024 | 57.24 | 58.11 | 57.10 | 57.62 | 57.62 | 0.49% | 10,334,026 |
| Sep 27, 2024 | 57.99 | 58.13 | 56.89 | 57.34 | 57.34 | -1.22% | 9,078,300 |
| Sep 26, 2024 | 58.85 | 59.00 | 57.76 | 58.05 | 58.05 | -0.57% | 10,296,500 |
| Sep 25, 2024 | 58.00 | 58.45 | 57.63 | 58.38 | 58.38 | 0.72% | 8,421,700 |
| Sep 24, 2024 | 58.29 | 58.34 | 57.52 | 57.96 | 57.96 | -0.57% | 8,920,700 |
| Sep 23, 2024 | 57.45 | 58.50 | 57.28 | 58.29 | 58.29 | 1.85% | 9,306,000 |
| Sep 20, 2024 | 57.68 | 58.18 | 56.99 | 57.23 | 57.23 | -1.28% | 14,686,600 |
| Sep 19, 2024 | 58.25 | 58.43 | 57.41 | 57.97 | 57.97 | 1.83% | 9,541,700 |
| Sep 18, 2024 | 58.54 | 58.54 | 56.81 | 56.93 | 56.93 | -2.68% | 10,214,200 |
| Sep 17, 2024 | 58.05 | 58.77 | 57.49 | 58.50 | 58.50 | 1.46% | 10,580,500 |
| Sep 16, 2024 | 56.59 | 57.75 | 56.40 | 57.66 | 57.66 | 2.74% | 10,663,600 |
| Sep 13, 2024 | 56.45 | 56.57 | 55.69 | 56.12 | 56.12 | -0.41% | 7,916,300 |
| Sep 12, 2024 | 55.93 | 56.48 | 55.55 | 56.35 | 56.35 | 1.00% | 9,074,500 |
| Sep 11, 2024 | 54.27 | 55.87 | 53.96 | 55.79 | 55.79 | 2.91% | 12,804,800 |
| Sep 10, 2024 | 54.43 | 54.90 | 53.68 | 54.21 | 54.21 | -0.15% | 8,367,400 |
| Sep 9, 2024 | 54.04 | 54.83 | 54.00 | 54.29 | 54.29 | 1.14% | 9,472,500 |
| Sep 6, 2024 | 53.19 | 54.52 | 53.08 | 53.68 | 53.68 | 1.23% | 13,248,700 |
| Sep 5, 2024 | 53.02 | 53.78 | 52.92 | 53.03 | 53.03 | -0.58% | 8,317,000 |
| Sep 4, 2024 | 52.65 | 53.47 | 52.65 | 53.34 | 53.34 | -0.34% | 12,220,100 |
| Sep 3, 2024 | 55.99 | 56.58 | 53.18 | 53.52 | 53.52 | -4.56% | 14,402,300 |
| Aug 30, 2024 | 55.95 | 56.23 | 55.18 | 56.08 | 56.08 | 0.81% | 12,845,600 |
| Aug 29, 2024 | 56.21 | 56.49 | 55.54 | 55.63 | 55.63 | -0.25% | 10,702,300 |
| Aug 28, 2024 | 56.57 | 56.98 | 55.23 | 55.77 | 55.77 | -0.66% | 13,745,800 |
| Aug 27, 2024 | 54.19 | 56.30 | 54.19 | 56.14 | 56.14 | 2.54% | 14,889,600 |
| Aug 26, 2024 | 53.82 | 55.05 | 53.78 | 54.75 | 54.75 | 1.94% | 12,213,500 |
| Aug 23, 2024 | 53.81 | 53.95 | 53.10 | 53.71 | 53.71 | 0.49% | 9,928,400 |
| Aug 22, 2024 | 53.54 | 54.26 | 53.21 | 53.45 | 53.45 | -0.52% | 10,425,700 |
| Aug 21, 2024 | 52.25 | 53.98 | 52.08 | 53.73 | 53.73 | 3.45% | 14,558,400 |
| Aug 20, 2024 | 52.65 | 52.92 | 51.80 | 51.94 | 51.94 | -1.33% | 12,896,000 |
| Aug 19, 2024 | 52.58 | 52.95 | 51.83 | 52.64 | 52.64 | 0.32% | 16,562,100 |
| Aug 16, 2024 | 53.59 | 53.70 | 52.05 | 52.47 | 52.47 | -2.78% | 21,302,900 |
| Aug 15, 2024 | 51.79 | 54.32 | 51.58 | 53.97 | 53.97 | 4.49% | 28,826,700 |
| Aug 14, 2024 | 52.02 | 52.53 | 51.08 | 51.65 | 51.65 | -0.06% | 32,423,000 |
| Aug 13, 2024 | 50.79 | 52.11 | 48.00 | 51.68 | 51.68 | -7.50% | 108,992,800 |
| Aug 12, 2024 | 55.60 | 56.34 | 55.08 | 55.87 | 55.87 | 0.58% | 10,075,100 |
| Aug 9, 2024 | 54.90 | 56.14 | 54.53 | 55.55 | 55.55 | 2.26% | 11,569,700 |
| Aug 8, 2024 | 54.00 | 54.89 | 53.74 | 54.32 | 54.32 | 1.29% | 9,305,800 |
| Aug 7, 2024 | 54.50 | 55.30 | 53.41 | 53.63 | 53.63 | -0.83% | 11,238,800 |
| Aug 6, 2024 | 52.93 | 55.11 | 52.66 | 54.08 | 54.08 | 3.64% | 16,405,700 |
| Aug 5, 2024 | 48.25 | 52.74 | 47.98 | 52.18 | 52.18 | -0.74% | 14,448,600 |
| Aug 2, 2024 | 52.33 | 52.85 | 51.15 | 52.57 | 52.57 | -1.66% | 15,098,100 |
| Aug 1, 2024 | 54.29 | 55.07 | 52.83 | 53.46 | 53.46 | -1.58% | 14,099,600 |