CHIPOTLE MEXICAN GRILL Historical Stock Price

Below is the stock price history for Chipotle Mexican Grill CMG. Data is recorded each day for the historical open, high, low, close and volume. The Chipotle Mexican Grill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chipotle Mexican Grill Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 474.57 476.48 466.27 467.19 84,904
2018-09-20 489.36 489.36 477.89 479.70 53,144
2018-09-19 490.01 492.49 489.05 490.71 25,930
2018-09-18 490.00 493.45 489.32 491.72 31,575
2018-09-17 489.72 489.72 482.13 488.13 29,016
2018-09-14 493.49 494.72 489.82 491.05 45,161
2018-09-13 495.01 497.41 492.93 495.59 37,078
2018-09-12 486.28 495.52 486.28 495.40 42,399
2018-09-11 489.57 492.77 487.66 488.22 30,162
2018-09-10 479.30 490.13 479.07 489.23 40,393
2018-09-07 474.49 483.07 469.92 482.54 46,861
2018-09-06 479.36 482.18 476.44 480.94 49,010
2018-09-05 478.70 481.23 473.90 477.33 46,197
2018-09-04 473.62 478.98 471.52 476.25 36,280
2018-08-31 479.09 479.09 473.26 474.94 52,973
2018-08-30 486.17 489.64 482.46 483.86 39,707
2018-08-29 494.89 494.89 486.63 487.84 47,114
2018-08-28 500.38 500.38 493.99 494.23 31,262
2018-08-27 510.11 510.11 494.60 496.39 79,410
2018-08-24 522.26 522.77 519.36 520.72 24,317
2018-08-23 515.00 522.28 513.02 517.45 64,187
2018-08-22 522.23 526.88 520.02 523.59 26,654
2018-08-21 515.97 522.12 512.63 518.79 30,539
2018-08-20 507.85 516.23 504.92 515.40 31,602
2018-08-17 503.07 513.24 501.06 510.39 52,143
2018-08-16 527.71 528.46 500.89 501.54 137,591
2018-08-15 506.66 525.72 504.99 525.72 112,412
2018-08-14 486.08 494.80 486.08 492.76 66,495
2018-08-13 485.50 488.76 481.64 484.30 31,888
2018-08-10 485.00 490.45 483.23 486.04 42,095

» More Chipotle Mexican Grill Stock Price History

To see other companies like Chipotle Mexican Grill (CMG), view our stock market today for news, and other data.