The closing price for Chipotle Mexican Grill (CMG) on August 30, 2022 was $32.25. It was down 1.7% for the day (down 1.6% from previous close). The latest price is $51.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2022 20:00 | $32.25 | $32.25 | $32.25 | $32.25 | — |
August 30 2022 19:30 | $32.27 | $32.31 | $32.10 | $32.25 | 2,369,550 |
August 30 2022 18:30 | $31.98 | $32.29 | $31.97 | $32.26 | 1,169,050 |
August 30 2022 17:30 | $31.92 | $32.05 | $31.89 | $31.97 | 713,650 |
August 30 2022 16:30 | $32.10 | $32.10 | $31.80 | $31.90 | 1,267,050 |
August 30 2022 15:30 | $32.18 | $32.32 | $32.11 | $32.17 | 711,000 |
August 30 2022 14:30 | $32.47 | $32.47 | $32.00 | $32.21 | 1,667,750 |
August 30 2022 13:30 | $32.80 | $33.00 | $32.37 | $32.47 | 1,259,400 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
