The highest closing price for Chipotle Mexican Grill (CMG) last month was $66.16, on December 12. It was down 2% for the month. The latest price is $57.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $60.15 | $60.69 | $59.89 | $60.30 | 5,321,500 |
December 30 2024 | $59.95 | $60.64 | $59.78 | $60.09 | 4,929,200 |
December 27 2024 | $61.11 | $61.15 | $60.43 | $60.78 | 4,438,000 |
December 26 2024 | $61.79 | $62.11 | $61.46 | $61.47 | 5,518,300 |
December 24 2024 | $61.70 | $62.43 | $61.61 | $62.24 | 2,534,600 |
December 23 2024 | $61.67 | $61.94 | $60.96 | $61.58 | 8,463,200 |
December 20 2024 | $61.11 | $62.88 | $61.11 | $61.87 | 12,727,300 |
December 19 2024 | $62.01 | $62.75 | $61.25 | $61.74 | 8,049,400 |
December 18 2024 | $64.10 | $64.15 | $61.30 | $61.34 | 10,094,400 |
December 17 2024 | $64.16 | $64.87 | $63.97 | $64.29 | 7,544,100 |
December 16 2024 | $64.91 | $65.35 | $64.55 | $64.80 | 7,221,400 |
December 13 2024 | $66.26 | $66.43 | $64.22 | $64.59 | 6,247,000 |
December 12 2024 | $65.83 | $66.74 | $65.41 | $66.16 | 9,923,300 |
December 11 2024 | $65.31 | $65.79 | $64.93 | $65.57 | 7,545,400 |
December 10 2024 | $64.58 | $65.11 | $64.32 | $64.83 | 7,254,600 |
December 09 2024 | $65.65 | $65.68 | $63.74 | $64.58 | 10,138,400 |
December 06 2024 | $65.79 | $66.06 | $65.12 | $65.40 | 9,963,700 |
December 05 2024 | $63.91 | $65.42 | $63.51 | $65.22 | 11,209,600 |
December 04 2024 | $62.99 | $64.14 | $62.67 | $63.89 | 12,526,000 |
December 03 2024 | $60.84 | $60.99 | $60.41 | $60.94 | 6,011,600 |
December 02 2024 | $61.56 | $62.11 | $60.51 | $60.54 | 7,894,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
