CMG - Chipotle Mexican Grill, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 828.21 | 849.60 | 827.08 | 836.82 | 836.82 | 467,820 |
| Oct 17, 2019 | 830.00 | 834.74 | 824.53 | 829.07 | 829.07 | 337,100 |
| Oct 16, 2019 | 827.00 | 827.63 | 815.61 | 823.25 | 823.25 | 306,300 |
| Oct 15, 2019 | 830.35 | 836.91 | 823.05 | 826.74 | 826.74 | 292,900 |
| Oct 14, 2019 | 830.00 | 830.00 | 821.99 | 828.13 | 828.13 | 293,600 |
| Oct 11, 2019 | 832.29 | 845.00 | 828.62 | 830.35 | 830.35 | 448,200 |
| Oct 10, 2019 | 829.97 | 831.70 | 816.73 | 827.75 | 827.75 | 400,700 |
| Oct 09, 2019 | 815.01 | 829.80 | 810.77 | 827.29 | 827.29 | 439,500 |
| Oct 08, 2019 | 806.90 | 813.36 | 800.15 | 805.88 | 805.88 | 382,400 |
| Oct 07, 2019 | 822.11 | 822.44 | 806.70 | 814.16 | 814.16 | 318,100 |
| Oct 04, 2019 | 819.00 | 825.10 | 817.01 | 823.93 | 823.93 | 283,600 |
| Oct 03, 2019 | 809.00 | 821.03 | 805.14 | 815.29 | 815.29 | 515,400 |
| Oct 02, 2019 | 826.68 | 826.68 | 805.49 | 809.98 | 809.98 | 638,500 |
| Oct 01, 2019 | 845.08 | 847.95 | 828.15 | 828.84 | 828.84 | 501,500 |
| Sep 30, 2019 | 822.00 | 843.90 | 822.00 | 840.47 | 840.47 | 465,700 |
| Sep 27, 2019 | 819.84 | 825.00 | 808.62 | 818.83 | 818.83 | 444,300 |
| Sep 26, 2019 | 820.56 | 822.75 | 808.36 | 817.57 | 817.57 | 328,200 |
| Sep 25, 2019 | 824.00 | 829.24 | 802.40 | 819.22 | 819.22 | 441,700 |
| Sep 24, 2019 | 846.25 | 851.80 | 821.48 | 824.49 | 824.49 | 527,400 |
| Sep 23, 2019 | 834.65 | 849.79 | 831.97 | 843.29 | 843.29 | 592,100 |
| Sep 20, 2019 | 835.53 | 840.82 | 831.03 | 834.66 | 834.66 | 562,300 |
| Sep 19, 2019 | 834.95 | 838.40 | 825.88 | 832.09 | 832.09 | 279,000 |
| Sep 18, 2019 | 825.00 | 840.23 | 822.11 | 834.97 | 834.97 | 599,100 |
| Sep 17, 2019 | 802.89 | 831.75 | 802.89 | 825.75 | 825.75 | 626,900 |
| Sep 16, 2019 | 783.00 | 802.76 | 783.00 | 799.87 | 799.87 | 683,500 |
| Sep 13, 2019 | 805.70 | 805.70 | 780.84 | 787.86 | 787.86 | 466,100 |
| Sep 12, 2019 | 802.80 | 810.29 | 801.51 | 805.45 | 805.45 | 371,000 |
| Sep 11, 2019 | 793.00 | 802.64 | 785.37 | 799.21 | 799.21 | 619,300 |
| Sep 10, 2019 | 839.31 | 839.31 | 779.78 | 787.98 | 787.98 | 1,176,900 |
| Sep 09, 2019 | 847.37 | 857.90 | 839.08 | 839.65 | 839.65 | 583,100 |
| Sep 06, 2019 | 837.89 | 842.14 | 833.36 | 836.32 | 836.32 | 275,000 |
| Sep 05, 2019 | 842.00 | 843.83 | 831.83 | 838.11 | 838.11 | 328,900 |
| Sep 04, 2019 | 832.00 | 840.32 | 828.00 | 838.28 | 838.28 | 326,700 |
| Sep 03, 2019 | 833.00 | 836.10 | 823.43 | 827.87 | 827.87 | 389,600 |
| Aug 30, 2019 | 847.36 | 848.84 | 833.78 | 838.42 | 838.42 | 288,600 |
| Aug 29, 2019 | 845.00 | 847.95 | 836.80 | 843.64 | 843.64 | 248,100 |
| Aug 28, 2019 | 839.89 | 841.00 | 833.00 | 839.34 | 839.34 | 233,200 |
| Aug 27, 2019 | 833.68 | 847.49 | 833.18 | 842.11 | 842.11 | 490,700 |
| Aug 26, 2019 | 812.77 | 827.43 | 812.77 | 826.80 | 826.80 | 391,000 |
| Aug 23, 2019 | 815.12 | 824.18 | 802.21 | 805.44 | 805.44 | 416,800 |
| Aug 22, 2019 | 830.00 | 831.59 | 817.70 | 819.15 | 819.15 | 275,300 |
| Aug 21, 2019 | 822.35 | 828.80 | 820.27 | 827.51 | 827.51 | 251,900 |
| Aug 20, 2019 | 823.00 | 823.63 | 816.89 | 820.14 | 820.14 | 201,600 |
| Aug 19, 2019 | 824.44 | 825.00 | 797.00 | 820.31 | 820.31 | 312,600 |
| Aug 16, 2019 | 813.10 | 818.65 | 805.35 | 817.20 | 817.20 | 331,100 |
| Aug 15, 2019 | 800.00 | 811.28 | 797.00 | 809.89 | 809.89 | 466,500 |
| Aug 14, 2019 | 807.81 | 811.89 | 794.33 | 796.57 | 796.57 | 438,700 |
| Aug 13, 2019 | 807.80 | 821.28 | 806.81 | 816.96 | 816.96 | 356,600 |
| Aug 12, 2019 | 817.71 | 822.27 | 806.32 | 812.82 | 812.82 | 351,200 |
| Aug 09, 2019 | 812.82 | 822.88 | 806.00 | 817.90 | 817.90 | 472,800 |
| Aug 08, 2019 | 799.97 | 814.05 | 799.71 | 814.05 | 814.05 | 578,600 |
| Aug 07, 2019 | 783.75 | 796.40 | 780.11 | 795.05 | 795.05 | 328,400 |
| Aug 06, 2019 | 785.92 | 793.95 | 775.00 | 790.61 | 790.61 | 482,900 |
| Aug 05, 2019 | 784.24 | 786.10 | 770.53 | 780.21 | 780.21 | 558,300 |
| Aug 02, 2019 | 790.55 | 801.12 | 777.50 | 792.21 | 792.21 | 402,400 |
| Aug 01, 2019 | 794.73 | 802.63 | 784.84 | 790.43 | 790.43 | 511,100 |
| Jul 31, 2019 | 804.85 | 805.00 | 786.65 | 795.53 | 795.53 | 534,900 |
| Jul 30, 2019 | 803.20 | 807.94 | 801.51 | 805.25 | 805.25 | 446,400 |
| Jul 29, 2019 | 791.06 | 811.95 | 785.01 | 809.03 | 809.03 | 971,800 |
| Jul 26, 2019 | 782.85 | 785.50 | 775.63 | 779.86 | 779.86 | 521,700 |
| Jul 25, 2019 | 778.77 | 781.86 | 770.00 | 777.53 | 777.53 | 587,200 |
| Jul 24, 2019 | 760.50 | 789.50 | 753.77 | 777.96 | 777.96 | 1,572,700 |
| Jul 23, 2019 | 746.00 | 747.18 | 728.06 | 739.60 | 739.60 | 931,300 |
| Jul 22, 2019 | 746.51 | 752.09 | 738.03 | 742.51 | 742.51 | 451,900 |
| Jul 19, 2019 | 764.10 | 765.36 | 743.53 | 746.52 | 746.52 | 540,100 |
| Jul 18, 2019 | 753.24 | 765.99 | 750.84 | 764.04 | 764.04 | 471,300 |
| Jul 17, 2019 | 760.37 | 762.05 | 751.69 | 752.56 | 752.56 | 292,200 |
| Jul 16, 2019 | 758.70 | 765.05 | 757.76 | 761.85 | 761.85 | 405,900 |
| Jul 15, 2019 | 754.00 | 760.59 | 747.01 | 759.87 | 759.87 | 464,100 |
| Jul 12, 2019 | 744.10 | 753.48 | 741.50 | 750.85 | 750.85 | 576,700 |
| Jul 11, 2019 | 744.50 | 746.44 | 736.31 | 740.06 | 740.06 | 240,000 |
| Jul 10, 2019 | 745.51 | 751.98 | 737.46 | 743.01 | 743.01 | 297,300 |
| Jul 09, 2019 | 748.81 | 754.54 | 742.16 | 745.49 | 745.49 | 315,600 |
| Jul 08, 2019 | 737.63 | 752.79 | 735.76 | 748.80 | 748.80 | 534,000 |
| Jul 05, 2019 | 729.95 | 739.81 | 728.33 | 739.54 | 739.54 | 328,700 |
| Jul 03, 2019 | 722.03 | 734.25 | 721.37 | 730.98 | 730.98 | 227,800 |
| Jul 02, 2019 | 726.15 | 729.67 | 717.24 | 723.08 | 723.08 | 303,500 |
| Jul 01, 2019 | 738.43 | 740.53 | 723.55 | 725.39 | 725.39 | 391,500 |
| Jun 28, 2019 | 723.17 | 732.88 | 720.57 | 732.88 | 732.88 | 487,300 |
| Jun 27, 2019 | 730.30 | 730.30 | 720.70 | 724.12 | 724.12 | 409,000 |
| Jun 26, 2019 | 735.10 | 737.83 | 723.53 | 727.49 | 727.49 | 288,200 |
| Jun 25, 2019 | 733.94 | 739.96 | 727.74 | 733.22 | 733.22 | 461,000 |
| Jun 24, 2019 | 726.77 | 731.00 | 720.32 | 724.13 | 724.13 | 378,300 |
| Jun 21, 2019 | 739.66 | 739.66 | 726.85 | 726.85 | 726.85 | 362,900 |
| Jun 20, 2019 | 742.00 | 742.64 | 732.73 | 738.80 | 738.80 | 366,600 |
| Jun 19, 2019 | 732.19 | 737.16 | 723.06 | 736.35 | 736.35 | 314,300 |
| Jun 18, 2019 | 733.75 | 740.00 | 724.30 | 732.54 | 732.54 | 384,800 |
| Jun 17, 2019 | 743.00 | 749.23 | 730.01 | 731.65 | 731.65 | 358,300 |
| Jun 14, 2019 | 733.88 | 742.27 | 730.61 | 740.59 | 740.59 | 380,900 |
| Jun 13, 2019 | 741.84 | 749.25 | 728.66 | 732.29 | 732.29 | 417,700 |
| Jun 12, 2019 | 733.77 | 743.43 | 732.22 | 737.74 | 737.74 | 450,900 |
| Jun 11, 2019 | 720.51 | 730.41 | 718.01 | 729.24 | 729.24 | 476,700 |
| Jun 10, 2019 | 716.70 | 730.00 | 714.85 | 720.52 | 720.52 | 540,800 |
| Jun 07, 2019 | 698.00 | 714.42 | 697.85 | 709.87 | 709.87 | 595,900 |
| Jun 06, 2019 | 683.15 | 694.00 | 677.43 | 692.18 | 692.18 | 592,000 |
| Jun 05, 2019 | 663.50 | 679.48 | 663.32 | 679.48 | 679.48 | 678,500 |
| Jun 04, 2019 | 649.07 | 665.39 | 647.95 | 662.18 | 662.18 | 842,600 |
| Jun 03, 2019 | 657.63 | 667.91 | 636.73 | 641.66 | 641.66 | 624,600 |
| May 31, 2019 | 662.95 | 669.00 | 657.71 | 659.97 | 659.97 | 634,500 |
| May 30, 2019 | 667.98 | 678.84 | 665.01 | 678.00 | 678.00 | 338,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...