Advertisement
Advertisement
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 1,302.08 | 1,317.81 | 1,290.56 | 1,306.80 | 1,306.80 | 177,700 |
| Jun 30, 2022 | 1,282.28 | 1,321.81 | 1,270.03 | 1,307.26 | 1,307.26 | 260,900 |
| Jun 29, 2022 | 1,292.00 | 1,296.91 | 1,276.99 | 1,288.20 | 1,288.20 | 161,600 |
| Jun 28, 2022 | 1,331.85 | 1,346.17 | 1,287.50 | 1,288.87 | 1,288.87 | 180,300 |
| Jun 27, 2022 | 1,349.15 | 1,350.62 | 1,320.37 | 1,331.71 | 1,331.71 | 199,600 |
| Jun 24, 2022 | 1,299.06 | 1,329.04 | 1,296.00 | 1,329.02 | 1,329.02 | 231,300 |
| Jun 23, 2022 | 1,265.03 | 1,292.63 | 1,254.95 | 1,289.52 | 1,289.52 | 191,800 |
| Jun 22, 2022 | 1,241.29 | 1,270.79 | 1,230.07 | 1,254.00 | 1,254.00 | 175,700 |
| Jun 21, 2022 | 1,263.98 | 1,278.41 | 1,258.76 | 1,261.24 | 1,261.24 | 178,400 |
| Jun 17, 2022 | 1,218.83 | 1,259.66 | 1,218.07 | 1,245.60 | 1,245.60 | 392,200 |
| Jun 16, 2022 | 1,247.49 | 1,247.49 | 1,205.85 | 1,214.56 | 1,214.56 | 308,400 |
| Jun 15, 2022 | 1,233.56 | 1,290.00 | 1,232.15 | 1,266.16 | 1,266.16 | 312,900 |
| Jun 14, 2022 | 1,223.38 | 1,245.20 | 1,196.28 | 1,204.01 | 1,204.01 | 228,500 |
| Jun 13, 2022 | 1,270.96 | 1,285.18 | 1,213.92 | 1,232.68 | 1,232.68 | 367,200 |
| Jun 10, 2022 | 1,338.43 | 1,343.38 | 1,301.78 | 1,317.04 | 1,317.04 | 312,500 |
| Jun 09, 2022 | 1,362.99 | 1,391.00 | 1,362.99 | 1,369.59 | 1,369.59 | 175,300 |
| Jun 08, 2022 | 1,387.97 | 1,396.99 | 1,371.63 | 1,373.35 | 1,373.35 | 194,900 |
| Jun 07, 2022 | 1,355.75 | 1,394.14 | 1,355.51 | 1,390.44 | 1,390.44 | 175,200 |
| Jun 06, 2022 | 1,390.94 | 1,390.94 | 1,368.20 | 1,376.80 | 1,376.80 | 145,900 |
| Jun 03, 2022 | 1,379.00 | 1,392.15 | 1,364.08 | 1,375.06 | 1,375.06 | 113,900 |
| Jun 02, 2022 | 1,360.48 | 1,397.76 | 1,360.48 | 1,396.99 | 1,396.99 | 216,000 |
| Jun 01, 2022 | 1,401.35 | 1,413.45 | 1,349.43 | 1,374.72 | 1,374.72 | 213,400 |
| May 31, 2022 | 1,395.00 | 1,414.38 | 1,377.02 | 1,402.55 | 1,402.55 | 257,200 |
| May 27, 2022 | 1,357.79 | 1,406.67 | 1,357.79 | 1,402.42 | 1,402.42 | 253,700 |
| May 26, 2022 | 1,304.16 | 1,348.75 | 1,296.51 | 1,340.91 | 1,340.91 | 225,500 |
| May 25, 2022 | 1,245.00 | 1,305.07 | 1,237.18 | 1,288.77 | 1,288.77 | 252,800 |
| May 24, 2022 | 1,278.69 | 1,278.69 | 1,230.91 | 1,266.64 | 1,266.64 | 370,400 |
| May 23, 2022 | 1,298.56 | 1,312.37 | 1,264.51 | 1,289.79 | 1,289.79 | 336,800 |
| May 20, 2022 | 1,293.00 | 1,296.75 | 1,256.39 | 1,294.11 | 1,294.11 | 348,100 |
| May 19, 2022 | 1,238.77 | 1,290.34 | 1,233.25 | 1,272.49 | 1,272.49 | 233,700 |
| May 18, 2022 | 1,299.38 | 1,305.62 | 1,240.00 | 1,252.89 | 1,252.89 | 308,100 |
| May 17, 2022 | 1,328.62 | 1,334.63 | 1,295.25 | 1,322.06 | 1,322.06 | 170,500 |
| May 16, 2022 | 1,308.85 | 1,323.92 | 1,293.55 | 1,299.07 | 1,299.07 | 174,000 |
| May 13, 2022 | 1,298.88 | 1,338.00 | 1,298.88 | 1,318.28 | 1,318.28 | 220,500 |
| May 12, 2022 | 1,261.44 | 1,303.86 | 1,242.71 | 1,281.12 | 1,281.12 | 343,000 |
| May 11, 2022 | 1,310.19 | 1,361.39 | 1,278.99 | 1,281.69 | 1,281.69 | 312,200 |
| May 10, 2022 | 1,296.46 | 1,338.77 | 1,272.94 | 1,321.08 | 1,321.08 | 396,300 |
| May 09, 2022 | 1,323.61 | 1,330.00 | 1,272.00 | 1,276.57 | 1,276.57 | 398,000 |
| May 06, 2022 | 1,345.00 | 1,365.97 | 1,312.03 | 1,354.53 | 1,354.53 | 298,900 |
| May 05, 2022 | 1,415.57 | 1,430.30 | 1,344.49 | 1,369.86 | 1,369.86 | 496,900 |
| May 04, 2022 | 1,450.46 | 1,456.70 | 1,381.00 | 1,434.53 | 1,434.53 | 418,500 |
| May 03, 2022 | 1,456.90 | 1,463.96 | 1,420.83 | 1,447.54 | 1,447.54 | 223,200 |
| May 02, 2022 | 1,451.17 | 1,462.62 | 1,409.77 | 1,461.16 | 1,461.16 | 233,700 |
| Apr 29, 2022 | 1,492.74 | 1,512.06 | 1,451.11 | 1,455.61 | 1,455.61 | 262,300 |
| Apr 28, 2022 | 1,504.01 | 1,526.70 | 1,462.75 | 1,500.82 | 1,500.82 | 299,700 |
| Apr 27, 2022 | 1,497.61 | 1,512.52 | 1,425.98 | 1,475.63 | 1,475.63 | 538,900 |
| Apr 26, 2022 | 1,493.08 | 1,497.38 | 1,425.50 | 1,438.21 | 1,438.21 | 444,300 |
| Apr 25, 2022 | 1,470.00 | 1,516.87 | 1,446.01 | 1,516.00 | 1,516.00 | 270,400 |
| Apr 22, 2022 | 1,509.39 | 1,537.24 | 1,475.61 | 1,480.85 | 1,480.85 | 235,000 |
| Apr 21, 2022 | 1,627.15 | 1,634.91 | 1,519.74 | 1,521.11 | 1,521.11 | 305,000 |
| Apr 20, 2022 | 1,643.24 | 1,645.00 | 1,610.00 | 1,612.58 | 1,612.58 | 149,200 |
| Apr 19, 2022 | 1,589.76 | 1,639.96 | 1,589.76 | 1,632.03 | 1,632.03 | 230,700 |
| Apr 18, 2022 | 1,591.25 | 1,612.00 | 1,577.35 | 1,589.76 | 1,589.76 | 165,400 |
| Apr 14, 2022 | 1,602.73 | 1,612.34 | 1,590.24 | 1,603.17 | 1,603.17 | 199,000 |
| Apr 13, 2022 | 1,533.97 | 1,593.55 | 1,533.39 | 1,590.00 | 1,590.00 | 177,900 |
| Apr 12, 2022 | 1,531.00 | 1,574.99 | 1,525.85 | 1,532.61 | 1,532.61 | 181,600 |
| Apr 11, 2022 | 1,526.96 | 1,534.08 | 1,482.49 | 1,511.47 | 1,511.47 | 187,300 |
| Apr 08, 2022 | 1,532.09 | 1,557.26 | 1,531.57 | 1,543.99 | 1,543.99 | 143,300 |
| Apr 07, 2022 | 1,541.27 | 1,555.32 | 1,516.33 | 1,544.19 | 1,544.19 | 215,800 |
| Apr 06, 2022 | 1,580.90 | 1,583.00 | 1,526.55 | 1,550.85 | 1,550.85 | 202,600 |
| Apr 05, 2022 | 1,608.08 | 1,627.46 | 1,582.21 | 1,604.69 | 1,604.69 | 201,400 |
| Apr 04, 2022 | 1,585.71 | 1,611.89 | 1,582.19 | 1,610.75 | 1,610.75 | 146,200 |
| Apr 01, 2022 | 1,586.00 | 1,594.47 | 1,570.01 | 1,594.04 | 1,594.04 | 149,300 |
| Mar 31, 2022 | 1,591.54 | 1,613.40 | 1,574.10 | 1,582.03 | 1,582.03 | 209,900 |
| Mar 30, 2022 | 1,573.71 | 1,584.69 | 1,554.00 | 1,574.09 | 1,574.09 | 202,600 |
| Mar 29, 2022 | 1,600.00 | 1,614.56 | 1,570.01 | 1,590.33 | 1,590.33 | 196,500 |
| Mar 28, 2022 | 1,556.86 | 1,586.00 | 1,546.45 | 1,575.11 | 1,575.11 | 143,100 |
| Mar 25, 2022 | 1,574.35 | 1,574.45 | 1,537.49 | 1,556.37 | 1,556.37 | 137,800 |
| Mar 24, 2022 | 1,548.47 | 1,567.86 | 1,525.00 | 1,565.94 | 1,565.94 | 175,600 |
| Mar 23, 2022 | 1,550.00 | 1,551.55 | 1,520.02 | 1,541.67 | 1,541.67 | 291,100 |
| Mar 22, 2022 | 1,547.74 | 1,569.00 | 1,542.51 | 1,558.34 | 1,558.34 | 147,400 |
| Mar 21, 2022 | 1,580.00 | 1,592.03 | 1,521.87 | 1,540.21 | 1,540.21 | 249,400 |
| Mar 18, 2022 | 1,566.86 | 1,595.42 | 1,550.14 | 1,587.73 | 1,587.73 | 313,500 |
| Mar 17, 2022 | 1,530.00 | 1,564.49 | 1,530.00 | 1,563.55 | 1,563.55 | 195,800 |
| Mar 16, 2022 | 1,523.62 | 1,559.63 | 1,511.09 | 1,554.74 | 1,554.74 | 287,900 |
| Mar 15, 2022 | 1,479.76 | 1,526.87 | 1,478.13 | 1,493.65 | 1,493.65 | 313,500 |
| Mar 14, 2022 | 1,461.50 | 1,505.16 | 1,461.08 | 1,471.97 | 1,471.97 | 357,400 |
| Mar 11, 2022 | 1,466.40 | 1,518.48 | 1,466.40 | 1,475.41 | 1,475.41 | 591,700 |
| Mar 10, 2022 | 1,407.79 | 1,469.35 | 1,402.19 | 1,469.03 | 1,469.03 | 404,000 |
| Mar 09, 2022 | 1,336.60 | 1,422.68 | 1,336.60 | 1,420.63 | 1,420.63 | 387,300 |
| Mar 08, 2022 | 1,315.00 | 1,355.84 | 1,277.41 | 1,313.60 | 1,313.60 | 395,000 |
| Mar 07, 2022 | 1,449.45 | 1,449.45 | 1,314.21 | 1,323.96 | 1,323.96 | 459,100 |
| Mar 04, 2022 | 1,457.13 | 1,460.68 | 1,413.60 | 1,442.28 | 1,442.28 | 190,000 |
| Mar 03, 2022 | 1,509.93 | 1,511.16 | 1,458.50 | 1,462.17 | 1,462.17 | 208,500 |
| Mar 02, 2022 | 1,491.40 | 1,499.40 | 1,466.93 | 1,496.58 | 1,496.58 | 205,700 |
| Mar 01, 2022 | 1,516.93 | 1,523.56 | 1,478.73 | 1,487.95 | 1,487.95 | 282,300 |
| Feb 28, 2022 | 1,488.60 | 1,526.56 | 1,466.07 | 1,523.35 | 1,523.35 | 266,900 |
| Feb 25, 2022 | 1,477.39 | 1,500.04 | 1,458.30 | 1,497.00 | 1,497.00 | 211,600 |
| Feb 24, 2022 | 1,370.21 | 1,487.50 | 1,362.00 | 1,484.61 | 1,484.61 | 393,400 |
| Feb 23, 2022 | 1,482.37 | 1,495.10 | 1,421.45 | 1,428.89 | 1,428.89 | 282,700 |
| Feb 22, 2022 | 1,508.49 | 1,530.49 | 1,453.55 | 1,480.06 | 1,480.06 | 376,500 |
| Feb 18, 2022 | 1,506.08 | 1,548.15 | 1,506.08 | 1,523.32 | 1,523.32 | 245,300 |
| Feb 17, 2022 | 1,562.32 | 1,565.18 | 1,499.46 | 1,509.86 | 1,509.86 | 383,800 |
| Feb 16, 2022 | 1,550.00 | 1,580.99 | 1,538.25 | 1,575.43 | 1,575.43 | 268,700 |
| Feb 15, 2022 | 1,579.15 | 1,595.00 | 1,557.59 | 1,566.99 | 1,566.99 | 222,400 |
| Feb 14, 2022 | 1,557.84 | 1,592.97 | 1,547.76 | 1,563.95 | 1,563.95 | 314,100 |
| Feb 11, 2022 | 1,588.05 | 1,597.88 | 1,545.13 | 1,561.48 | 1,561.48 | 307,700 |
| Feb 10, 2022 | 1,586.90 | 1,606.74 | 1,565.89 | 1,578.00 | 1,578.00 | 367,000 |
| Feb 09, 2022 | 1,575.34 | 1,616.00 | 1,545.00 | 1,608.74 | 1,608.74 | 1,082,100 |
| Feb 08, 2022 | 1,453.00 | 1,473.12 | 1,434.70 | 1,460.35 | 1,460.35 | 801,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
