Chipotle Mexican Grill, Inc. - CMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	61.11	62.55	62.55	62.59	61.11	2.77M
December 19, 2024	62.01	61.74	61.74	62.75	61.25	7.69M
December 18, 2024	64.1	61.34	61.34	64.15	61.3	9.64M
December 17, 2024	64.16	64.29	64.29	64.87	63.97	7.54M
December 16, 2024	64.91	64.8	64.8	65.35	64.55	7.22M
December 13, 2024	66.26	64.59	64.59	66.43	64.22	6.19M
December 12, 2024	65.83	66.16	66.16	66.74	65.41	9.85M
December 11, 2024	65.31	65.57	65.57	65.79	64.93	7.41M
December 10, 2024	64.58	64.91	64.91	65.11	64.32	4.65M
December 09, 2024	65.65	64.58	64.58	65.68	63.74	9.99M
December 06, 2024	65.79	65.4	65.4	66.06	65.12	9.87M
December 05, 2024	63.91	65.22	65.22	65.42	63.51	11.21M
December 04, 2024	62.99	63.89	63.89	64.14	62.67	12.12M
December 03, 2024	60.84	60.94	60.94	60.99	60.41	6.01M
December 02, 2024	61.56	60.54	60.54	62.11	60.51	7.89M
November 29, 2024	62.1	61.52	61.52	62.13	61.52	3.82M
November 27, 2024	62.56	62.05	62.05	62.69	61.51	5.71M
November 26, 2024	62.07	62.71	62.71	62.74	61.85	6.63M
November 25, 2024	62.14	62.07	62.07	62.26	62.02	448,380
November 22, 2024	60.33	62.01	62.01	62.43	60.24	11.22M
November 21, 2024	58.91	59.36	59.36	59.42	58.71	600,022
November 20, 2024	58.96	58.88	58.88	59.22	58.19	6.22M
November 19, 2024	58.41	58.89	58.89	59.05	57.67	5.91M
November 18, 2024	58.68	58.81	58.81	59.38	58.46	5.88M
November 15, 2024	59.27	58.75	58.75	59.34	58.56	3.82M
November 14, 2024	59.01	60.29	60.29	60.73	58.8	3.23M
November 13, 2024	60.89	59.27	59.27	61.27	59.19	9.3M
November 12, 2024	59.29	60.25	60.25	60.78	59.19	6.37M
November 11, 2024	58.98	59.27	59.27	59.38	58.31	12.97M
November 08, 2024	58	58.62	58.62	58.81	58	253,508
November 07, 2024	58	58.21	58.21	59.14	57.81	7.9M
November 06, 2024	57.7	57.69	57.69	58.26	57.19	10.74M
November 05, 2024	56.27	56.18	56.18	56.77	55.89	10.32M
November 04, 2024	58.39	56.38	56.38	58.4	56.37	10.71M
November 01, 2024	56.34	58.59	58.59	58.96	56.25	18.87M
October 31, 2024	55.17	56.37	56.37	57.42	55.02	8.42M
October 30, 2024	57.36	55.73	55.73	58	55.51	28.24M
October 29, 2024	60.76	60.49	60.49	60.79	59.94	23.96M
October 28, 2024	59.85	60.6	60.6	61.25	59.84	12.12M
October 25, 2024	59.84	59.44	59.44	59.86	59.23	6.01M
October 24, 2024	59.27	59.34	59.34	59.62	58.98	4.45M
October 23, 2024	59.56	59.02	59.02	59.58	58.42	9.44M
October 22, 2024	59.69	59.88	59.88	60.1	59.25	7.38M
October 21, 2024	59.74	59.7	59.7	59.85	59.21	6.43M
October 18, 2024	59.3	59.39	59.39	59.5	58.75	4.77M
October 17, 2024	59.24	59.02	59.02	59.39	58.52	3.05M
October 16, 2024	59.91	59.12	59.12	60.08	58.85	5.72M
October 15, 2024	59.69	59.81	59.81	60.09	58.91	8.13M
October 14, 2024	59.28	59.28	59.28	59.6	58.69	5.97M
October 11, 2024	58.5	58.65	58.65	59.48	58.49	7.23M
October 10, 2024	57.81	57.61	57.61	57.81	57.02	715,278
October 09, 2024	58.09	57.92	57.92	58.4	57.54	6.32M
October 08, 2024	57.26	57.93	57.93	58.34	57.15	3.14M
October 07, 2024	57.14	56.73	56.73	57.47	56.43	7.55M
October 04, 2024	57	57.11	57.11	57.25	56.44	6.05M
October 03, 2024	57.5	56.7	56.7	57.56	56.23	7M
October 02, 2024	56.75	57.68	57.68	57.81	55.94	7.42M
October 01, 2024	57.76	57.17	57.17	57.87	56.74	8.72M
September 30, 2024	57.24	57.62	57.62	58.11	57.1	10.33M
September 27, 2024	57.99	57.22	57.22	58.13	56.89	4.64M

Chipotle Mexican Grill, Inc. (CMG) NYSE