Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,297.77+21.09 (+1.65%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2020 | 1,277.00 | 1,299.50 | 1,271.45 | 1,297.77 | 1,297.77 | 154,600 |
| Nov 25, 2020 | 1,269.20 | 1,280.80 | 1,265.26 | 1,276.68 | 1,276.68 | 189,500 |
| Nov 24, 2020 | 1,285.73 | 1,290.25 | 1,261.23 | 1,262.82 | 1,262.82 | 349,300 |
| Nov 23, 2020 | 1,295.94 | 1,295.94 | 1,271.92 | 1,281.00 | 1,281.00 | 261,700 |
| Nov 20, 2020 | 1,307.32 | 1,308.51 | 1,288.05 | 1,292.57 | 1,292.57 | 202,500 |
| Nov 19, 2020 | 1,288.81 | 1,315.00 | 1,285.00 | 1,310.46 | 1,310.46 | 241,800 |
| Nov 18, 2020 | 1,265.62 | 1,301.27 | 1,262.88 | 1,296.00 | 1,296.00 | 302,800 |
| Nov 17, 2020 | 1,268.43 | 1,272.42 | 1,257.10 | 1,268.48 | 1,268.48 | 160,300 |
| Nov 16, 2020 | 1,257.86 | 1,269.45 | 1,241.38 | 1,260.67 | 1,260.67 | 242,900 |
| Nov 13, 2020 | 1,268.85 | 1,278.00 | 1,246.50 | 1,251.43 | 1,251.43 | 246,000 |
| Nov 12, 2020 | 1,300.00 | 1,312.89 | 1,256.52 | 1,259.27 | 1,259.27 | 322,700 |
| Nov 11, 2020 | 1,260.74 | 1,319.99 | 1,258.00 | 1,303.93 | 1,303.93 | 350,700 |
| Nov 10, 2020 | 1,271.95 | 1,280.40 | 1,220.20 | 1,243.05 | 1,243.05 | 552,600 |
| Nov 09, 2020 | 1,325.16 | 1,346.00 | 1,274.03 | 1,278.13 | 1,278.13 | 502,800 |
| Nov 06, 2020 | 1,305.00 | 1,331.49 | 1,299.46 | 1,326.17 | 1,326.17 | 269,000 |
| Nov 05, 2020 | 1,309.72 | 1,312.36 | 1,283.85 | 1,310.32 | 1,310.32 | 298,900 |
| Nov 04, 2020 | 1,238.00 | 1,299.00 | 1,234.90 | 1,277.37 | 1,277.37 | 561,400 |
| Nov 03, 2020 | 1,198.42 | 1,216.64 | 1,188.24 | 1,209.55 | 1,209.55 | 322,300 |
| Nov 02, 2020 | 1,210.00 | 1,210.00 | 1,172.29 | 1,188.54 | 1,188.54 | 368,700 |
| Oct 30, 2020 | 1,237.70 | 1,245.17 | 1,191.31 | 1,201.48 | 1,201.48 | 491,300 |
| Oct 29, 2020 | 1,253.02 | 1,264.39 | 1,239.07 | 1,242.80 | 1,242.80 | 284,300 |
| Oct 28, 2020 | 1,292.05 | 1,295.66 | 1,251.15 | 1,253.54 | 1,253.54 | 479,400 |
| Oct 27, 2020 | 1,310.73 | 1,314.14 | 1,296.44 | 1,310.15 | 1,310.15 | 298,100 |
| Oct 26, 2020 | 1,323.13 | 1,326.34 | 1,285.00 | 1,311.98 | 1,311.98 | 544,100 |
| Oct 23, 2020 | 1,299.86 | 1,348.50 | 1,296.00 | 1,339.08 | 1,339.08 | 762,700 |
| Oct 22, 2020 | 1,292.21 | 1,313.98 | 1,253.89 | 1,300.29 | 1,300.29 | 1,296,500 |
| Oct 21, 2020 | 1,344.08 | 1,366.66 | 1,338.00 | 1,366.66 | 1,366.66 | 792,300 |
| Oct 20, 2020 | 1,345.00 | 1,364.36 | 1,337.93 | 1,348.47 | 1,348.47 | 330,600 |
| Oct 19, 2020 | 1,345.00 | 1,357.30 | 1,328.00 | 1,335.59 | 1,335.59 | 320,200 |
| Oct 16, 2020 | 1,348.88 | 1,356.75 | 1,335.53 | 1,339.68 | 1,339.68 | 297,500 |
| Oct 15, 2020 | 1,306.15 | 1,344.90 | 1,305.00 | 1,343.25 | 1,343.25 | 261,800 |
| Oct 14, 2020 | 1,330.17 | 1,341.99 | 1,314.80 | 1,321.37 | 1,321.37 | 284,600 |
| Oct 13, 2020 | 1,282.29 | 1,330.00 | 1,272.07 | 1,325.22 | 1,325.22 | 400,400 |
| Oct 12, 2020 | 1,291.19 | 1,292.12 | 1,275.48 | 1,278.93 | 1,278.93 | 204,800 |
| Oct 09, 2020 | 1,287.48 | 1,292.00 | 1,276.90 | 1,281.99 | 1,281.99 | 243,800 |
| Oct 08, 2020 | 1,287.92 | 1,288.00 | 1,260.00 | 1,281.75 | 1,281.75 | 241,500 |
| Oct 07, 2020 | 1,272.60 | 1,295.35 | 1,266.06 | 1,278.68 | 1,278.68 | 241,700 |
| Oct 06, 2020 | 1,252.48 | 1,291.98 | 1,248.03 | 1,256.41 | 1,256.41 | 469,500 |
| Oct 05, 2020 | 1,258.07 | 1,264.00 | 1,242.00 | 1,253.01 | 1,253.01 | 200,200 |
| Oct 02, 2020 | 1,214.30 | 1,265.71 | 1,214.00 | 1,254.80 | 1,254.80 | 281,600 |
| Oct 01, 2020 | 1,255.57 | 1,265.00 | 1,231.00 | 1,238.02 | 1,238.02 | 349,000 |
| Sep 30, 2020 | 1,261.80 | 1,272.00 | 1,234.37 | 1,243.71 | 1,243.71 | 286,900 |
| Sep 29, 2020 | 1,263.26 | 1,266.70 | 1,245.13 | 1,261.61 | 1,261.61 | 178,800 |
| Sep 28, 2020 | 1,263.16 | 1,274.94 | 1,243.50 | 1,263.35 | 1,263.35 | 196,100 |
| Sep 25, 2020 | 1,223.86 | 1,253.48 | 1,217.39 | 1,244.50 | 1,244.50 | 234,400 |
| Sep 24, 2020 | 1,239.49 | 1,245.93 | 1,215.52 | 1,229.28 | 1,229.28 | 240,500 |
| Sep 23, 2020 | 1,250.33 | 1,290.93 | 1,240.44 | 1,248.39 | 1,248.39 | 531,800 |
| Sep 22, 2020 | 1,223.83 | 1,242.64 | 1,215.37 | 1,234.58 | 1,234.58 | 302,400 |
| Sep 21, 2020 | 1,194.24 | 1,207.81 | 1,180.00 | 1,206.52 | 1,206.52 | 308,600 |
| Sep 18, 2020 | 1,231.00 | 1,247.36 | 1,200.94 | 1,215.48 | 1,215.48 | 783,300 |
| Sep 17, 2020 | 1,240.74 | 1,251.39 | 1,209.03 | 1,225.37 | 1,225.37 | 452,200 |
| Sep 16, 2020 | 1,286.46 | 1,286.84 | 1,264.13 | 1,265.87 | 1,265.87 | 304,700 |
| Sep 15, 2020 | 1,283.60 | 1,291.39 | 1,269.10 | 1,277.36 | 1,277.36 | 329,800 |
| Sep 14, 2020 | 1,311.62 | 1,318.00 | 1,254.53 | 1,267.19 | 1,267.19 | 437,800 |
| Sep 11, 2020 | 1,325.27 | 1,326.00 | 1,272.11 | 1,297.47 | 1,297.47 | 310,900 |
| Sep 10, 2020 | 1,327.39 | 1,359.72 | 1,305.00 | 1,308.49 | 1,308.49 | 329,800 |
| Sep 09, 2020 | 1,322.00 | 1,337.84 | 1,306.11 | 1,321.03 | 1,321.03 | 305,200 |
| Sep 08, 2020 | 1,288.28 | 1,335.07 | 1,275.01 | 1,299.75 | 1,299.75 | 318,600 |
| Sep 04, 2020 | 1,332.89 | 1,342.47 | 1,258.53 | 1,313.73 | 1,313.73 | 405,400 |
| Sep 03, 2020 | 1,355.48 | 1,374.22 | 1,310.24 | 1,328.73 | 1,328.73 | 464,500 |
| Sep 02, 2020 | 1,375.00 | 1,384.46 | 1,355.60 | 1,379.03 | 1,379.03 | 332,000 |
| Sep 01, 2020 | 1,325.00 | 1,373.50 | 1,319.98 | 1,372.22 | 1,372.22 | 334,600 |
| Aug 31, 2020 | 1,306.08 | 1,325.00 | 1,304.91 | 1,310.28 | 1,310.28 | 290,600 |
| Aug 28, 2020 | 1,284.99 | 1,302.86 | 1,282.91 | 1,301.51 | 1,301.51 | 251,100 |
| Aug 27, 2020 | 1,277.80 | 1,290.51 | 1,270.05 | 1,279.63 | 1,279.63 | 210,400 |
| Aug 26, 2020 | 1,274.73 | 1,284.23 | 1,263.40 | 1,277.28 | 1,277.28 | 196,300 |
| Aug 25, 2020 | 1,247.52 | 1,273.58 | 1,246.34 | 1,269.65 | 1,269.65 | 253,100 |
| Aug 24, 2020 | 1,268.00 | 1,271.36 | 1,241.02 | 1,241.75 | 1,241.75 | 238,500 |
| Aug 21, 2020 | 1,240.00 | 1,259.38 | 1,238.96 | 1,253.24 | 1,253.24 | 234,400 |
| Aug 20, 2020 | 1,212.63 | 1,244.63 | 1,212.63 | 1,239.89 | 1,239.89 | 225,500 |
| Aug 19, 2020 | 1,237.69 | 1,245.00 | 1,216.86 | 1,219.37 | 1,219.37 | 191,600 |
| Aug 18, 2020 | 1,221.28 | 1,239.38 | 1,209.80 | 1,236.93 | 1,236.93 | 255,300 |
| Aug 17, 2020 | 1,200.00 | 1,219.96 | 1,190.82 | 1,216.22 | 1,216.22 | 193,200 |
| Aug 14, 2020 | 1,189.41 | 1,203.32 | 1,180.91 | 1,186.53 | 1,186.53 | 161,400 |
| Aug 13, 2020 | 1,171.00 | 1,197.69 | 1,167.30 | 1,194.93 | 1,194.93 | 262,700 |
| Aug 12, 2020 | 1,158.00 | 1,168.75 | 1,152.84 | 1,160.92 | 1,160.92 | 156,600 |
| Aug 11, 2020 | 1,164.76 | 1,172.00 | 1,141.22 | 1,147.16 | 1,147.16 | 223,500 |
| Aug 10, 2020 | 1,180.61 | 1,188.53 | 1,132.97 | 1,161.00 | 1,161.00 | 304,700 |
| Aug 07, 2020 | 1,181.97 | 1,193.25 | 1,159.07 | 1,180.62 | 1,180.62 | 232,000 |
| Aug 06, 2020 | 1,165.25 | 1,189.79 | 1,165.25 | 1,186.80 | 1,186.80 | 248,100 |
| Aug 05, 2020 | 1,170.00 | 1,174.80 | 1,157.05 | 1,170.24 | 1,170.24 | 209,800 |
| Aug 04, 2020 | 1,149.02 | 1,165.99 | 1,146.11 | 1,164.57 | 1,164.57 | 222,100 |
| Aug 03, 2020 | 1,153.28 | 1,156.55 | 1,136.42 | 1,146.71 | 1,146.71 | 236,800 |
| Jul 31, 2020 | 1,153.36 | 1,155.17 | 1,127.94 | 1,155.16 | 1,155.16 | 302,800 |
| Jul 30, 2020 | 1,139.36 | 1,160.62 | 1,138.26 | 1,148.40 | 1,148.40 | 244,300 |
| Jul 29, 2020 | 1,120.08 | 1,154.92 | 1,118.15 | 1,153.07 | 1,153.07 | 297,500 |
| Jul 28, 2020 | 1,140.66 | 1,142.53 | 1,110.30 | 1,112.23 | 1,112.23 | 315,900 |
| Jul 27, 2020 | 1,139.34 | 1,151.90 | 1,127.52 | 1,142.93 | 1,142.93 | 342,900 |
| Jul 24, 2020 | 1,112.73 | 1,131.48 | 1,094.93 | 1,130.26 | 1,130.26 | 421,400 |
| Jul 23, 2020 | 1,169.00 | 1,186.00 | 1,116.93 | 1,121.03 | 1,121.03 | 960,900 |
| Jul 22, 2020 | 1,161.02 | 1,187.00 | 1,161.02 | 1,185.27 | 1,185.27 | 749,400 |
| Jul 21, 2020 | 1,176.64 | 1,176.64 | 1,151.05 | 1,163.10 | 1,163.10 | 281,900 |
| Jul 20, 2020 | 1,150.00 | 1,169.53 | 1,147.62 | 1,163.72 | 1,163.72 | 420,300 |
| Jul 17, 2020 | 1,136.66 | 1,139.03 | 1,122.58 | 1,136.22 | 1,136.22 | 275,200 |
| Jul 16, 2020 | 1,124.13 | 1,132.94 | 1,112.50 | 1,129.51 | 1,129.51 | 241,700 |
| Jul 15, 2020 | 1,126.20 | 1,135.66 | 1,104.73 | 1,133.65 | 1,133.65 | 332,100 |
| Jul 14, 2020 | 1,089.01 | 1,104.84 | 1,067.59 | 1,103.02 | 1,103.02 | 267,300 |
| Jul 13, 2020 | 1,131.93 | 1,140.49 | 1,087.10 | 1,088.92 | 1,088.92 | 364,200 |
| Jul 10, 2020 | 1,110.58 | 1,118.73 | 1,101.00 | 1,118.04 | 1,118.04 | 218,900 |
| Jul 09, 2020 | 1,130.00 | 1,133.19 | 1,105.46 | 1,115.58 | 1,115.58 | 287,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
