The closing price for Chipotle Mexican Grill (CMG) in January 2024 was $48.18, on January 31. It was up 5.7% for the month. The latest price is $64.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $48.38 | $48.79 | $48.15 | $48.18 | 10,775,000 |
January 30 2024 | $48.00 | $48.42 | $47.88 | $48.39 | 9,290,000 |
January 29 2024 | $46.57 | $48.14 | $46.29 | $48.09 | 16,330,000 |
January 26 2024 | $46.26 | $46.64 | $46.15 | $46.53 | 7,255,000 |
January 25 2024 | $46.56 | $46.79 | $46.16 | $46.24 | 8,520,000 |
January 24 2024 | $46.78 | $46.81 | $46.52 | $46.70 | 8,090,000 |
January 23 2024 | $46.40 | $46.57 | $46.01 | $46.44 | 7,980,000 |
January 22 2024 | $46.84 | $47.06 | $46.32 | $46.50 | 10,170,000 |
January 19 2024 | $46.56 | $46.95 | $46.54 | $46.69 | 15,070,000 |
January 18 2024 | $46.44 | $46.57 | $46.05 | $46.46 | 7,875,000 |
January 17 2024 | $45.62 | $46.39 | $45.62 | $46.21 | 9,140,000 |
January 16 2024 | $45.52 | $46.07 | $45.50 | $45.80 | 7,975,000 |
January 12 2024 | $45.58 | $45.65 | $45.27 | $45.44 | 6,270,000 |
January 11 2024 | $45.01 | $45.56 | $44.53 | $45.53 | 9,120,000 |
January 10 2024 | $44.80 | $45.20 | $44.64 | $44.90 | 10,420,000 |
January 09 2024 | $44.49 | $45.04 | $44.49 | $44.64 | 10,690,000 |
January 08 2024 | $44.40 | $44.73 | $44.08 | $44.73 | 16,410,000 |
January 05 2024 | $44.44 | $44.57 | $44.19 | $44.26 | 9,075,000 |
January 04 2024 | $44.58 | $44.79 | $44.41 | $44.41 | 8,435,000 |
January 03 2024 | $44.90 | $45.06 | $44.60 | $44.67 | 8,490,000 |
January 02 2024 | $45.57 | $45.70 | $44.75 | $44.90 | 9,995,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
