Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
58.88
+0.15 (0.26%)
At close: Nov 20, 2024, 4:00 PM
58.67
-0.21 (-0.36%)
After-hours: Nov 20, 2024, 7:57 PM EST
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.96 | 59.22 | 58.19 | 58.88 | 58.88 | 0.26% | 6,215,433 |
| 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 |
| Sep 26, 2024 | 58.85 | 59.00 | 57.76 | 58.05 | 58.05 | -0.57% | 10,296,458 |
| Sep 25, 2024 | 58.00 | 58.45 | 57.63 | 58.38 | 58.38 | 0.72% | 8,421,685 |
| Sep 24, 2024 | 58.29 | 58.34 | 57.52 | 57.96 | 57.96 | -0.57% | 8,920,690 |
| Sep 23, 2024 | 57.45 | 58.50 | 57.28 | 58.29 | 58.29 | 1.85% | 9,305,974 |
| Sep 20, 2024 | 57.68 | 58.18 | 56.99 | 57.23 | 57.23 | -1.28% | 14,686,601 |
| Sep 19, 2024 | 58.25 | 58.43 | 57.41 | 57.97 | 57.97 | 1.83% | 9,541,665 |
| Sep 18, 2024 | 58.54 | 58.54 | 56.81 | 56.93 | 56.93 | -2.68% | 10,214,184 |
| Sep 17, 2024 | 58.05 | 58.77 | 57.49 | 58.50 | 58.50 | 1.46% | 10,580,474 |
| Sep 16, 2024 | 56.59 | 57.75 | 56.40 | 57.66 | 57.66 | 2.74% | 10,663,561 |
| Sep 13, 2024 | 56.45 | 56.57 | 55.69 | 56.12 | 56.12 | -0.41% | 7,916,322 |
| Sep 12, 2024 | 55.93 | 56.48 | 55.55 | 56.35 | 56.35 | 1.00% | 9,074,516 |
| Sep 11, 2024 | 54.27 | 55.87 | 53.96 | 55.79 | 55.79 | 2.91% | 12,804,834 |
| Sep 10, 2024 | 54.43 | 54.90 | 53.68 | 54.21 | 54.21 | -0.15% | 8,367,380 |
| Sep 9, 2024 | 54.04 | 54.83 | 54.00 | 54.29 | 54.29 | 1.14% | 9,472,461 |
| Sep 6, 2024 | 53.19 | 54.52 | 53.08 | 53.68 | 53.68 | 1.23% | 13,248,683 |
| Sep 5, 2024 | 53.02 | 53.78 | 52.92 | 53.03 | 53.03 | -0.58% | 8,316,976 |
| Sep 4, 2024 | 52.65 | 53.47 | 52.65 | 53.34 | 53.34 | -0.34% | 12,036,031 |
| Sep 3, 2024 | 55.99 | 56.58 | 53.18 | 53.52 | 53.52 | -4.56% | 14,402,271 |
| Aug 30, 2024 | 55.95 | 56.23 | 55.18 | 56.08 | 56.08 | 0.81% | 12,845,604 |
| Aug 29, 2024 | 56.21 | 56.49 | 55.54 | 55.63 | 55.63 | -0.25% | 10,702,273 |
| Aug 28, 2024 | 56.57 | 56.98 | 55.23 | 55.77 | 55.77 | -0.66% | 13,745,770 |
| Aug 27, 2024 | 54.19 | 56.30 | 54.19 | 56.14 | 56.14 | 2.54% | 14,889,625 |
| Aug 26, 2024 | 53.82 | 55.05 | 53.78 | 54.75 | 54.75 | 1.94% | 12,213,474 |
| Aug 23, 2024 | 53.81 | 53.95 | 53.10 | 53.71 | 53.71 | 0.49% | 9,928,362 |
| Aug 22, 2024 | 53.54 | 54.26 | 53.21 | 53.45 | 53.45 | -0.52% | 10,425,679 |
| Aug 21, 2024 | 52.25 | 53.98 | 52.08 | 53.73 | 53.73 | 3.45% | 14,558,382 |
| Aug 20, 2024 | 52.65 | 52.92 | 51.80 | 51.94 | 51.94 | -1.33% | 12,896,011 |
| Aug 19, 2024 | 52.58 | 52.95 | 51.83 | 52.64 | 52.64 | 0.32% | 16,562,135 |
| Aug 16, 2024 | 53.59 | 53.70 | 52.05 | 52.47 | 52.47 | -2.78% | 21,302,928 |
| Aug 15, 2024 | 51.79 | 54.32 | 51.58 | 53.97 | 53.97 | 4.49% | 28,826,675 |
| Aug 14, 2024 | 52.02 | 52.53 | 51.08 | 51.65 | 51.65 | -0.06% | 32,423,018 |
| Aug 13, 2024 | 50.79 | 52.11 | 48.00 | 51.68 | 51.68 | -7.50% | 108,992,843 |
| Aug 12, 2024 | 55.60 | 56.34 | 55.08 | 55.87 | 55.87 | 0.58% | 10,075,119 |
| Aug 9, 2024 | 54.90 | 56.14 | 54.53 | 55.55 | 55.55 | 2.26% | 11,569,747 |
| Aug 8, 2024 | 54.00 | 54.89 | 53.74 | 54.32 | 54.32 | 1.29% | 9,305,774 |
| Aug 7, 2024 | 54.50 | 55.30 | 53.41 | 53.63 | 53.63 | -0.83% | 11,238,844 |
| Aug 6, 2024 | 52.93 | 55.11 | 52.66 | 54.08 | 54.08 | 3.64% | 16,405,667 |
| Aug 5, 2024 | 48.25 | 52.74 | 47.98 | 52.18 | 52.18 | -0.74% | 14,448,563 |
| Aug 2, 2024 | 52.33 | 52.85 | 51.15 | 52.57 | 52.57 | -1.66% | 15,098,096 |
| Aug 1, 2024 | 54.29 | 55.07 | 52.83 | 53.46 | 53.46 | -1.58% | 14,099,579 |
| Jul 31, 2024 | 53.50 | 54.51 | 52.80 | 54.32 | 54.32 | 3.33% | 23,028,864 |
| Jul 30, 2024 | 51.18 | 52.76 | 51.10 | 52.57 | 52.57 | 3.14% | 23,648,518 |
| Jul 29, 2024 | 49.91 | 51.29 | 49.59 | 50.97 | 50.97 | 2.29% | 16,035,297 |
| Jul 26, 2024 | 51.24 | 51.59 | 49.41 | 49.83 | 49.83 | -1.95% | 24,611,086 |
| Jul 25, 2024 | 50.51 | 51.60 | 49.53 | 50.82 | 50.82 | -1.85% | 40,764,338 |
| Jul 24, 2024 | 52.04 | 52.49 | 51.46 | 51.78 | 51.78 | -1.47% | 39,208,227 |
| Jul 23, 2024 | 53.89 | 54.72 | 52.34 | 52.55 | 52.55 | -1.89% | 17,558,045 |
| Jul 22, 2024 | 53.48 | 54.03 | 52.98 | 53.56 | 53.56 | 0.04% | 13,869,050 |
| Jul 19, 2024 | 53.92 | 54.00 | 52.95 | 53.54 | 53.54 | 0.30% | 15,629,851 |
| Jul 18, 2024 | 53.48 | 54.55 | 52.63 | 53.38 | 53.38 | -3.45% | 29,138,062 |
| Jul 17, 2024 | 56.92 | 57.39 | 55.10 | 55.29 | 55.29 | -4.24% | 17,208,203 |
| Jul 16, 2024 | 56.76 | 57.92 | 56.23 | 57.74 | 57.74 | 2.00% | 14,404,333 |
| Jul 15, 2024 | 57.75 | 57.80 | 56.48 | 56.61 | 56.61 | -1.84% | 15,192,390 |
| Jul 12, 2024 | 57.76 | 58.67 | 57.43 | 57.67 | 57.67 | 0.21% | 14,046,515 |
| Jul 11, 2024 | 58.00 | 58.50 | 57.37 | 57.55 | 57.55 | -1.29% | 13,326,256 |
| Jul 10, 2024 | 57.43 | 58.63 | 56.82 | 58.30 | 58.30 | 1.43% | 20,298,377 |
| Jul 9, 2024 | 59.63 | 60.16 | 57.35 | 57.48 | 57.48 | -3.41% | 25,175,885 |
| Jul 8, 2024 | 62.46 | 62.66 | 59.04 | 59.51 | 59.51 | -5.16% | 24,496,574 |
| Jul 5, 2024 | 61.56 | 62.96 | 61.20 | 62.75 | 62.75 | 1.90% | 12,845,044 |
| Jul 3, 2024 | 61.05 | 62.81 | 60.84 | 61.58 | 61.58 | 0.29% | 12,651,785 |
| Jul 2, 2024 | 61.54 | 62.32 | 60.46 | 61.40 | 61.40 | -0.66% | 18,369,205 |