Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
51.51
-1.54 (-2.90%)
At close: Feb 21, 2025, 4:00 PM
51.50
-0.01 (-0.02%)
After-hours: Feb 21, 2025, 7:55 PM EST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 53.01 | 53.13 | 51.27 | 51.51 | 51.51 | -2.90% | 12,578,005 |
| Feb 20, 2025 | 53.75 | 53.82 | 52.52 | 53.05 | 53.05 | -1.39% | 10,258,028 |
| Feb 19, 2025 | 54.29 | 54.68 | 53.12 | 53.80 | 53.80 | -1.27% | 15,588,940 |
| Feb 18, 2025 | 56.71 | 56.78 | 54.37 | 54.49 | 54.49 | -4.54% | 15,308,167 |
| Feb 14, 2025 | 58.16 | 58.19 | 56.98 | 57.08 | 57.08 | -1.81% | 8,755,429 |
| Feb 13, 2025 | 57.69 | 58.41 | 57.35 | 58.13 | 58.13 | 1.47% | 9,067,654 |
| Feb 12, 2025 | 55.98 | 57.40 | 55.81 | 57.29 | 57.29 | 1.98% | 8,242,823 |
| Feb 11, 2025 | 57.49 | 58.05 | 56.16 | 56.18 | 56.18 | -2.80% | 10,690,877 |
| Feb 10, 2025 | 57.46 | 59.09 | 57.27 | 57.80 | 57.80 | 0.93% | 13,786,779 |
| Feb 7, 2025 | 57.22 | 57.88 | 56.84 | 57.27 | 57.27 | -0.09% | 8,777,852 |
| Feb 6, 2025 | 57.95 | 58.28 | 56.55 | 57.32 | 57.32 | -0.33% | 10,266,995 |
| Feb 5, 2025 | 56.02 | 58.30 | 55.69 | 57.51 | 57.51 | -2.56% | 28,259,747 |
| Feb 4, 2025 | 58.41 | 59.19 | 58.28 | 59.02 | 59.02 | 1.13% | 16,227,778 |
| Feb 3, 2025 | 56.36 | 58.57 | 56.34 | 58.36 | 58.36 | 0.02% | 10,845,305 |
| Jan 31, 2025 | 59.08 | 59.08 | 58.20 | 58.35 | 58.35 | -1.08% | 8,353,315 |
| Jan 30, 2025 | 58.62 | 59.57 | 58.49 | 58.99 | 58.99 | 1.24% | 8,734,308 |
| Jan 29, 2025 | 57.71 | 58.56 | 57.50 | 58.27 | 58.27 | 0.76% | 6,571,996 |
| Jan 28, 2025 | 58.18 | 58.21 | 57.07 | 57.83 | 57.83 | -0.81% | 8,700,331 |
| Jan 27, 2025 | 56.27 | 58.48 | 56.22 | 58.30 | 58.30 | 2.82% | 12,076,845 |
| Jan 24, 2025 | 57.32 | 57.33 | 56.34 | 56.70 | 56.70 | -1.49% | 11,123,048 |
| Jan 23, 2025 | 55.70 | 57.77 | 55.64 | 57.56 | 57.56 | 2.97% | 12,444,571 |
| Jan 22, 2025 | 56.20 | 56.31 | 55.30 | 55.90 | 55.90 | -0.53% | 12,755,670 |
| Jan 21, 2025 | 57.73 | 57.84 | 56.06 | 56.20 | 56.20 | -2.29% | 13,868,763 |
| Jan 17, 2025 | 58.89 | 58.90 | 57.08 | 57.52 | 57.52 | -1.44% | 9,420,028 |
| Jan 16, 2025 | 57.44 | 59.11 | 57.07 | 58.36 | 58.36 | 1.73% | 9,376,473 |
| Jan 15, 2025 | 57.53 | 57.63 | 56.85 | 57.37 | 57.37 | 1.65% | 10,492,496 |
| Jan 14, 2025 | 56.81 | 56.83 | 55.98 | 56.44 | 56.44 | 0.32% | 6,010,305 |
| Jan 13, 2025 | 56.14 | 56.48 | 55.47 | 56.26 | 56.26 | -0.42% | 8,242,831 |
| Jan 10, 2025 | 57.54 | 57.78 | 56.42 | 56.50 | 56.50 | -2.45% | 10,647,154 |
| Jan 8, 2025 | 57.85 | 58.14 | 57.40 | 57.92 | 57.92 | -0.12% | 9,320,035 |
| Jan 7, 2025 | 58.80 | 58.95 | 57.87 | 57.99 | 57.99 | -1.38% | 8,534,776 |
| Jan 6, 2025 | 59.92 | 59.93 | 58.50 | 58.80 | 58.80 | -1.51% | 10,256,219 |
| Jan 3, 2025 | 60.13 | 60.20 | 59.21 | 59.70 | 59.70 | -0.32% | 5,917,824 |
| Jan 2, 2025 | 60.79 | 61.16 | 59.69 | 59.89 | 59.89 | -0.68% | 5,797,852 |
| Dec 31, 2024 | 60.15 | 60.69 | 59.89 | 60.30 | 60.30 | 0.35% | 5,321,501 |
| Dec 30, 2024 | 59.95 | 60.64 | 59.78 | 60.09 | 60.09 | -1.14% | 4,929,246 |
| Dec 27, 2024 | 61.11 | 61.15 | 60.43 | 60.78 | 60.78 | -1.12% | 4,437,950 |
| Dec 26, 2024 | 61.79 | 62.11 | 61.46 | 61.47 | 61.47 | -1.24% | 5,525,071 |
| Dec 24, 2024 | 61.70 | 62.43 | 61.61 | 62.24 | 62.24 | 1.07% | 2,534,615 |
| Dec 23, 2024 | 61.67 | 61.94 | 60.96 | 61.58 | 61.58 | -0.47% | 8,463,211 |
| Dec 20, 2024 | 61.11 | 62.88 | 61.11 | 61.87 | 61.87 | 0.21% | 12,727,291 |
| 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% | 10,094,377 |
| 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% | 7,221,358 |
| 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% | 7,254,567 |
| 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% | 9,963,654 |
| Dec 5, 2024 | 63.91 | 65.42 | 63.51 | 65.22 | 65.22 | 2.08% | 11,209,585 |
| Dec 4, 2024 | 62.99 | 64.14 | 62.67 | 63.89 | 63.89 | 4.84% | 12,525,964 |
| 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% | 3,845,883 |
| Nov 27, 2024 | 62.56 | 62.69 | 61.51 | 62.05 | 62.05 | -1.05% | 5,779,490 |
| Nov 26, 2024 | 62.07 | 62.74 | 61.85 | 62.71 | 62.71 | 1.15% | 6,629,765 |
| Nov 25, 2024 | 62.14 | 62.59 | 61.81 | 62.00 | 62.00 | -0.02% | 14,069,986 |
| Nov 22, 2024 | 60.33 | 62.43 | 60.24 | 62.01 | 62.01 | 3.38% | 11,366,476 |
| Nov 21, 2024 | 58.91 | 60.07 | 58.71 | 59.98 | 59.98 | 1.87% | 7,508,499 |
| 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% | 9,562,479 |
| 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% | 6,743,957 |
| Nov 14, 2024 | 59.01 | 60.73 | 58.79 | 59.91 | 59.91 | 1.08% | 7,523,985 |
| Nov 13, 2024 | 60.89 | 61.27 | 59.19 | 59.27 | 59.27 | -2.02% | 9,405,998 |
| Nov 12, 2024 | 59.29 | 60.78 | 59.17 | 60.49 | 60.49 | 2.06% | 15,552,264 |
| 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% | 8,153,189 |
| Nov 7, 2024 | 58.00 | 59.14 | 57.81 | 58.21 | 58.21 | 0.90% | 7,974,460 |
| Nov 6, 2024 | 57.70 | 58.26 | 57.19 | 57.69 | 57.69 | 2.69% | 10,743,777 |
| 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% | 19,877,771 |
| 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% | 7,048,490 |
| 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% | 7,377,493 |
| 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% | 5,865,652 |
| Oct 15, 2024 | 59.69 | 60.09 | 58.91 | 59.81 | 59.81 | 0.89% | 8,134,880 |
| 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% | 9,100,981 |
| Oct 7, 2024 | 57.14 | 57.47 | 56.43 | 56.73 | 56.73 | -0.67% | 7,551,166 |
| 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% | 7,418,579 |
| 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% | 9,078,319 |