The closing price for Chipotle Mexican Grill (CMG) in November 2023 was $44.05, on November 30, 2023. It was up 12.9% for the month. The latest price is $62.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2023 | $44.29 | $44.50 | $44.20 | $44.38 | 8,895,000 |
November 21 2023 | $43.83 | $44.15 | $43.74 | $43.95 | 9,120,000 |
November 20 2023 | $43.40 | $43.86 | $43.20 | $43.73 | 10,130,000 |
November 17 2023 | $43.50 | $43.52 | $43.22 | $43.24 | 6,980,000 |
November 16 2023 | $43.18 | $43.56 | $43.10 | $43.46 | 12,810,000 |
November 15 2023 | $43.48 | $43.48 | $42.98 | $43.12 | 9,945,000 |
November 14 2023 | $43.36 | $43.54 | $43.04 | $43.32 | 11,470,000 |
November 13 2023 | $42.42 | $43.12 | $42.28 | $43.01 | 12,785,000 |
November 10 2023 | $42.06 | $42.44 | $41.92 | $42.41 | 10,755,000 |
November 09 2023 | $41.87 | $42.14 | $41.72 | $41.90 | 10,190,000 |
November 08 2023 | $41.33 | $41.80 | $41.19 | $41.68 | 9,060,000 |
November 07 2023 | $41.40 | $41.50 | $41.14 | $41.30 | 9,525,000 |
November 06 2023 | $40.86 | $41.40 | $40.73 | $41.38 | 10,775,000 |
November 03 2023 | $40.72 | $41.13 | $40.60 | $40.81 | 12,060,000 |
November 02 2023 | $39.92 | $40.79 | $39.92 | $40.71 | 17,965,000 |
November 01 2023 | $39.00 | $39.97 | $38.83 | $39.73 | 16,935,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
