The closing price for Chipotle Mexican Grill (CMG) between 2017 and 2022 was $27.75, on December 30, 2022. It was up 266% in that time. The latest price is $49.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $32.50 | $32.77 | $27.42 | $27.75 | 273,560,000 |
November 2022 | $30.23 | $32.69 | $27.21 | $32.54 | 287,015,000 |
October 2022 | $30.28 | $31.83 | $28.84 | $29.97 | 398,145,000 |
September 2022 | $31.58 | $35.09 | $30.02 | $30.06 | 273,070,000 |
August 2022 | $31.17 | $34.50 | $30.92 | $31.94 | 223,790,000 |
July 2022 | $26.04 | $31.49 | $24.67 | $31.28 | 305,870,000 |
June 2022 | $28.03 | $28.27 | $23.93 | $26.15 | 236,815,000 |
May 2022 | $29.02 | $29.28 | $24.62 | $28.05 | 313,600,000 |
April 2022 | $31.72 | $32.90 | $28.51 | $29.11 | 235,265,000 |
March 2022 | $30.34 | $32.29 | $25.55 | $31.64 | 317,255,000 |
February 2022 | $30.00 | $32.32 | $27.24 | $30.47 | 359,890,000 |
January 2022 | $34.80 | $34.98 | $25.94 | $29.71 | 369,660,000 |
December 2021 | $33.12 | $35.53 | $31.36 | $34.97 | 227,095,000 |
November 2021 | $35.69 | $37.92 | $32.70 | $32.87 | 223,865,000 |
October 2021 | $36.73 | $37.41 | $34.80 | $35.58 | 251,550,000 |
September 2021 | $38.16 | $39.17 | $36.33 | $36.35 | 270,880,000 |
August 2021 | $37.54 | $38.82 | $36.80 | $38.07 | 188,330,000 |
July 2021 | $30.88 | $37.34 | $30.50 | $37.27 | 352,925,000 |
June 2021 | $27.44 | $31.12 | $26.42 | $31.01 | 343,610,000 |
May 2021 | $30.00 | $30.00 | $25.90 | $27.44 | 257,750,000 |
April 2021 | $28.76 | $31.59 | $28.65 | $29.84 | 308,455,000 |
March 2021 | $28.90 | $30.22 | $25.13 | $28.42 | 340,380,000 |
February 2021 | $29.90 | $31.30 | $27.00 | $28.84 | 288,140,000 |
January 2021 | $27.73 | $30.20 | $26.25 | $29.60 | 251,175,000 |
December 2020 | $25.80 | $28.71 | $25.50 | $27.73 | 294,760,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
