The closing price for Chipotle Mexican Grill (CMG) last year was $45.74, on December 29, 2023. It was up 63.3% for the year. The latest price is $64.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $45.65 | $45.75 | $45.37 | $45.74 | 9,245,000 |
December 28 2023 | $46.05 | $46.08 | $45.53 | $45.57 | 7,515,000 |
December 27 2023 | $46.52 | $46.54 | $46.03 | $46.15 | 7,290,000 |
December 26 2023 | $46.13 | $46.49 | $46.13 | $46.39 | 5,330,000 |
December 22 2023 | $46.29 | $46.29 | $46.01 | $46.09 | 5,230,000 |
December 21 2023 | $46.31 | $46.46 | $45.90 | $46.14 | 6,515,000 |
December 20 2023 | $46.56 | $46.97 | $46.26 | $46.28 | 7,405,000 |
December 19 2023 | $46.10 | $46.58 | $46.09 | $46.54 | 8,570,000 |
December 18 2023 | $45.60 | $46.02 | $45.30 | $45.94 | 10,065,000 |
December 15 2023 | $45.08 | $45.80 | $45.08 | $45.43 | 12,835,000 |
December 14 2023 | $46.89 | $46.93 | $45.49 | $45.51 | 13,380,000 |
December 13 2023 | $46.88 | $46.92 | $46.34 | $46.80 | 9,140,000 |
December 12 2023 | $46.16 | $46.42 | $45.82 | $46.41 | 7,140,000 |
December 11 2023 | $45.00 | $46.06 | $45.00 | $45.91 | 12,625,000 |
December 08 2023 | $44.48 | $44.89 | $44.43 | $44.86 | 8,170,000 |
December 07 2023 | $44.22 | $44.55 | $44.13 | $44.53 | 6,380,000 |
December 06 2023 | $44.77 | $44.97 | $44.17 | $44.20 | 8,330,000 |
December 05 2023 | $44.38 | $44.73 | $44.38 | $44.53 | 5,745,000 |
December 04 2023 | $44.70 | $44.88 | $44.20 | $44.38 | 8,605,000 |
December 01 2023 | $44.00 | $44.79 | $44.00 | $44.68 | 10,795,000 |
November 30 2023 | $43.66 | $44.21 | $43.66 | $44.05 | 12,955,000 |
November 29 2023 | $44.23 | $44.38 | $43.72 | $43.78 | 8,960,000 |
November 28 2023 | $44.20 | $44.33 | $43.98 | $44.13 | 7,205,000 |
November 27 2023 | $44.46 | $44.77 | $44.11 | $44.18 | 10,390,000 |
November 24 2023 | $44.10 | $44.50 | $44.08 | $44.39 | 3,370,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
