Chipotle Mexican Grill, Inc. (CMG)
NYSE: CMG · Real-Time Price · USD
57.52
-0.84 (-1.44%)
At close: Jan 17, 2025, 4:00 PM
57.44
-0.08 (-0.14%)
After-hours: Jan 17, 2025, 7:40 PM EST

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202558.8958.9057.0857.5257.52-1.44%9,420,028
Jan 16, 202557.4459.1157.0758.3658.361.73%9,376,473
Jan 15, 202557.5357.6356.8557.3757.371.65%10,492,496
Jan 14, 202556.8156.8355.9856.4456.440.32%6,010,305
Jan 13, 202556.1456.4855.4756.2656.26-0.42%8,242,831
Jan 10, 202557.5457.7856.4256.5056.50-2.45%10,647,154
Jan 8, 202557.8558.1457.4057.9257.92-0.12%9,320,035
Jan 7, 202558.8058.9557.8757.9957.99-1.38%8,534,776
Jan 6, 202559.9259.9358.5058.8058.80-1.51%10,256,219
Jan 3, 202560.1360.2059.2159.7059.70-0.32%5,917,824
Jan 2, 202560.7961.1659.6959.8959.89-0.68%5,797,852
Dec 31, 202460.1560.6959.8960.3060.300.35%5,321,501
Dec 30, 202459.9560.6459.7860.0960.09-1.14%4,929,246
Dec 27, 202461.1161.1560.4360.7860.78-1.12%4,437,950
Dec 26, 202461.7962.1161.4661.4761.47-1.24%5,525,071
Dec 24, 202461.7062.4361.6162.2462.241.07%2,534,615
Dec 23, 202461.6761.9460.9661.5861.58-0.47%8,463,211
Dec 20, 202461.1162.8861.1161.8761.870.21%12,727,291
Dec 19, 202462.0162.7561.2561.7461.740.65%8,049,418
Dec 18, 202464.1064.1561.3061.3461.34-4.59%10,094,377
Dec 17, 202464.1664.8763.9764.2964.29-0.79%7,544,127
Dec 16, 202464.9165.3564.5564.8064.800.33%7,221,358
Dec 13, 202466.2666.4364.2264.5964.59-2.37%6,247,008
Dec 12, 202465.8366.7465.4166.1666.160.90%9,923,312
Dec 11, 202465.3165.7964.9365.5765.571.14%7,545,427
Dec 10, 202464.5865.1164.3264.8364.830.39%7,254,567
Dec 9, 202465.6565.6863.7464.5864.58-1.25%10,138,416
Dec 6, 202465.7966.0665.1265.4065.400.28%9,963,654
Dec 5, 202463.9165.4263.5165.2265.222.08%11,209,585
Dec 4, 202462.9964.1462.6763.8963.894.84%12,525,964
Dec 3, 202460.8460.9960.4160.9460.940.66%6,011,635
Dec 2, 202461.5662.1160.5160.5460.54-1.59%7,894,029
Nov 29, 202462.1062.1361.5261.5261.52-0.85%3,845,883
Nov 27, 202462.5662.6961.5162.0562.05-1.05%5,779,490
Nov 26, 202462.0762.7461.8562.7162.711.15%6,629,765
Nov 25, 202462.1462.5961.8162.0062.00-0.02%14,069,986
Nov 22, 202460.3362.4360.2462.0162.013.38%11,366,476
Nov 21, 202458.9160.0758.7159.9859.981.87%7,508,499
Nov 20, 202458.9659.2258.1958.8858.880.26%6,399,904
Nov 19, 202458.4159.0557.6758.7358.73-0.14%9,562,479
Nov 18, 202458.6859.3858.4658.8158.810.31%5,898,535
Nov 15, 202459.2759.4458.5358.6358.63-2.14%6,743,957
Nov 14, 202459.0160.7358.7959.9159.911.08%7,523,985
Nov 13, 202460.8961.2759.1959.2759.27-2.02%9,405,998
Nov 12, 202459.2960.7859.1760.4960.492.06%15,552,264
Nov 11, 202458.9859.3858.3159.2759.270.78%12,985,641
Nov 8, 202458.0059.4358.0058.8158.811.03%8,153,189
Nov 7, 202458.0059.1457.8158.2158.210.90%7,974,460
Nov 6, 202457.7058.2657.1957.6957.692.69%10,743,777
Nov 5, 202456.2756.7755.8956.1856.18-0.35%10,315,018
Nov 4, 202458.3958.4056.3756.3856.38-3.77%10,752,327
Nov 1, 202456.3458.9656.2558.5958.595.06%19,877,771
Oct 31, 202455.1757.4255.0255.7755.770.07%14,595,408
Oct 30, 202457.3658.0055.5155.7355.73-7.87%28,560,332
Oct 29, 202460.7660.7959.9460.4960.49-0.18%23,959,227
Oct 28, 202459.8561.2559.8460.6060.601.95%12,121,403
Oct 25, 202459.8459.8659.2359.4459.44-6,074,205
Oct 24, 202459.2759.6358.9759.4459.440.71%7,048,490
Oct 23, 202459.5659.5858.4259.0259.02-1.44%9,523,830
Oct 22, 202459.6960.1059.2559.8859.880.30%7,377,493
Oct 21, 202459.7459.8559.2159.7059.700.52%6,425,005
Oct 18, 202459.3059.5058.7559.3959.390.90%5,863,721
Oct 17, 202459.2459.3958.5258.8658.86-0.44%6,326,135
Oct 16, 202459.9160.0858.8559.1259.12-1.15%5,865,652
Oct 15, 202459.6960.0958.9159.8159.810.89%8,134,880
Oct 14, 202459.2859.6058.6959.2859.281.07%5,988,207
Oct 11, 202458.5059.4858.4958.6558.650.55%7,292,845
Oct 10, 202457.8158.3657.0258.3358.330.69%5,154,941
Oct 9, 202458.0958.4057.5457.9357.93-0.09%8,542,933
Oct 8, 202457.2658.3557.1557.9857.982.20%9,100,981
Oct 7, 202457.1457.4756.4356.7356.73-0.67%7,551,166
Oct 4, 202457.0057.2556.4457.1157.110.72%6,054,338
Oct 3, 202457.5057.5656.2356.7056.70-1.70%7,004,114
Oct 2, 202456.7557.8155.9457.6857.680.89%7,418,579
Oct 1, 202457.7657.8756.7457.1757.17-0.78%8,718,237
Sep 30, 202457.2458.1157.1057.6257.620.49%10,334,026
Sep 27, 202457.9958.1356.8957.3457.34-1.22%9,078,319
Sep 26, 202458.8559.0057.7658.0558.05-0.57%10,296,458
Sep 25, 202458.0058.4557.6358.3858.380.72%8,421,685
Sep 24, 202458.2958.3457.5257.9657.96-0.57%8,920,690
Sep 23, 202457.4558.5057.2858.2958.291.85%9,305,974
Sep 20, 202457.6858.1856.9957.2357.23-1.28%14,686,601
Sep 19, 202458.2558.4357.4157.9757.971.83%9,541,665
Sep 18, 202458.5458.5456.8156.9356.93-2.68%10,214,184
Sep 17, 202458.0558.7757.4958.5058.501.46%10,580,474
Sep 16, 202456.5957.7556.4057.6657.662.74%10,663,561
Sep 13, 202456.4556.5755.6956.1256.12-0.41%7,916,322
Sep 12, 202455.9356.4855.5556.3556.351.00%9,074,516
Sep 11, 202454.2755.8753.9655.7955.792.91%12,804,834
Sep 10, 202454.4354.9053.6854.2154.21-0.15%8,367,380
Sep 9, 202454.0454.8354.0054.2954.291.14%9,472,461
Sep 6, 202453.1954.5253.0853.6853.681.23%13,248,683
Sep 5, 202453.0253.7852.9253.0353.03-0.58%8,316,976
Sep 4, 202452.6553.4752.6553.3453.34-0.34%12,036,031
Sep 3, 202455.9956.5853.1853.5253.52-4.56%14,402,271
Aug 30, 202455.9556.2355.1856.0856.080.81%12,845,604
Aug 29, 202456.2156.4955.5455.6355.63-0.25%10,702,273
Aug 28, 202456.5756.9855.2355.7755.77-0.66%13,745,770
Aug 27, 202454.1956.3054.1956.1456.142.54%14,889,625
Aug 26, 202453.8255.0553.7854.7554.751.94%12,213,474