Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
Jan 03, 2017 379.11 380.38 374.08 374.77 868,675 -2.55(-0.68%)
Dec 30, 2016 377.32 377.32 377.32 0 +0.71(+0.19%)
Dec 29, 2016 385.57 387.00 375.13 376.61 894,283 -8.76(-2.27%)
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863 -3.38(-0.87%)
Dec 27, 2016 388.52 392.33 388.02 388.75 557,712 -1.02(-0.26%)
Dec 23, 2016 389.77 389.77 389.77 0 -1.39(-0.36%)
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116 -2.34(-0.59%)
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613 +4.03(+1.03%)
Dec 20, 2016 390.51 392.91 387.26 389.47 624,325 -0.03(-0.01%)
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329 -2.57(-0.66%)
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953 +9.72(+2.54%)
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,704 +6.65(+1.77%)
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,393 -1.52(-0.40%)
Dec 13, 2016 379.00 381.00 375.00 377.22 1,125,186 -5.26(-1.38%)
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,263 +12.48(+3.37%)
Dec 09, 2016 369.03 371.60 366.07 370.00 1,286,670 +0.94(+0.25%)
Dec 08, 2016 368.15 375.23 366.49 369.06 1,354,234 +1.00(+0.27%)
Dec 07, 2016 368.75 369.95 362.45 368.06 1,599,595 +1.69(+0.46%)
Dec 06, 2016 379.92 381.77 362.55 366.37 4,934,879 -29.90(-7.55%)
Dec 05, 2016 400.02 410.83 395.40 396.27 1,128,485 -3.76(-0.94%)
Dec 02, 2016 399.84 408.25 398.40 400.03 839,346 -2.35(-0.58%)
Dec 01, 2016 396.99 406.88 396.94 402.38 923,143 +6.05(+1.53%)
Nov 30, 2016 396.20 402.86 395.64 396.33 905,136 +1.22(+0.31%)
Nov 29, 2016 399.90 402.96 394.69 395.11 758,016 -4.28(-1.07%)
Nov 28, 2016 406.99 409.88 399.28 399.39 837,597 -10.89(-2.65%)
Nov 25, 2016 410.93 412.80 405.06 410.28 355,646 -0.13(-0.03%)
Nov 23, 2016 410.41 410.41 410.41 0 +4.42(+1.09%)
Nov 22, 2016 409.66 411.54 401.65 405.99 876,992 -6.39(-1.55%)
Nov 21, 2016 410.59 413.50 407.36 412.38 814,943 +0.58(+0.14%)
Nov 18, 2016 407.37 417.37 400.71 411.80 1,500,654 +8.90(+2.21%)
Nov 17, 2016 395.70 407.84 394.11 402.90 1,115,807 +0.00(+0.00%)
Nov 16, 2016 399.00 408.50 397.14 402.90 985,005 +2.90(+0.72%)
Nov 15, 2016 412.99 413.20 397.92 400.00 1,230,102 -14.18(-3.42%)
Nov 14, 2016 398.56 419.30 397.63 414.18 1,869,445 +17.10(+4.31%)
Nov 11, 2016 390.35 398.95 388.13 397.08 1,146,396 +5.25(+1.34%)
Nov 10, 2016 396.82 372.40 391.83 2,186,782 +22.31(+6.04%)
Nov 09, 2016 371.50 376.54 368.90 369.52 2,005,118 -9.02(-2.38%)
Nov 08, 2016 379.94 381.02 370.79 378.54 1,318,184 -3.95(-1.03%)
Nov 07, 2016 377.05 386.79 373.67 382.49 1,490,229 +12.06(+3.26%)
Nov 04, 2016 374.59 379.00 369.76 370.43 1,015,493 -4.28(-1.14%)
Nov 03, 2016 367.32 376.73 366.51 374.71 1,356,595 +5.08(+1.37%)
Nov 02, 2016 361.58 370.60 358.63 369.63 1,600,531 +9.71(+2.70%)
Nov 01, 2016 360.28 364.78 352.96 359.92 1,416,761 -0.84(-0.23%)
Oct 31, 2016 370.11 372.51 360.15 360.76 1,259,916 -9.32(-2.52%)
Oct 28, 2016 368.68 373.00 366.19 370.08 1,187,432 +1.49(+0.40%)
Oct 27, 2016 369.39 373.45 363.58 368.59 1,935,491 +0.57(+0.15%)
Oct 26, 2016 387.24 388.85 362.98 368.02 6,290,274 -37.65(-9.28%)
Oct 25, 2016 410.51 417.61 403.79 405.67 2,214,246 -7.68(-1.86%)
Oct 24, 2016 416.44 417.83 407.93 413.35 1,308,735 +1.41(+0.34%)
Oct 21, 2016 405.53 415.46 403.38 411.94 1,034,395 +6.84(+1.69%)
Oct 20, 2016 403.79 410.36 402.00 405.10 765,129 -0.15(-0.04%)
Oct 19, 2016 394.39 406.83 394.39 405.25 916,877 +11.29(+2.87%)
Oct 18, 2016 395.70 398.00 389.10 393.96 1,179,005 -0.39(-0.10%)
Oct 17, 2016 401.05 401.93 393.00 394.35 1,244,499 -9.79(-2.42%)
Oct 14, 2016 411.15 414.95 403.16 404.14 974,281 -5.67(-1.38%)
Oct 13, 2016 414.11 416.00 408.25 409.81 869,861 -8.71(-2.08%)
Oct 12, 2016 423.22 425.00 417.09 418.52 712,944 -4.50(-1.06%)
Oct 11, 2016 437.74 437.74 418.00 423.02 2,031,256 -14.86(-3.39%)
Oct 10, 2016 433.72 440.00 429.00 437.88 1,281,465 +7.97(+1.85%)
Oct 07, 2016 426.08 432.00 425.42 429.91 980,473 +5.42(+1.28%)
Oct 06, 2016 425.90 428.86 423.10 424.49 564,275 -3.35(-0.78%)
Oct 05, 2016 427.95 430.96 424.40 427.84 628,707 +0.57(+0.13%)
Oct 04, 2016 433.09 434.14 425.33 427.27 655,556 -3.60(-0.84%)
Oct 03, 2016 423.03 433.95 422.54 430.87 890,281 +7.37(+1.74%)
Sep 30, 2016 421.36 428.90 418.01 423.50 984,136 +2.77(+0.66%)
Sep 29, 2016 418.00 425.50 415.42 420.73 896,511 +2.42(+0.58%)
Sep 28, 2016 419.81 421.33 413.22 418.31 813,666 -0.64(-0.15%)
Sep 27, 2016 419.50 422.50 415.43 418.95 642,660 -0.93(-0.22%)
Sep 26, 2016 412.73 422.60 408.59 419.88 1,070,819 +6.07(+1.47%)
Sep 23, 2016 409.18 417.74 408.72 413.81 1,041,529 +3.65(+0.89%)
Sep 22, 2016 404.00 410.43 403.06 410.16 959,062 +10.41(+2.60%)
Sep 21, 2016 398.30 403.49 395.50 399.75 924,022 -0.67(-0.17%)
Sep 20, 2016 402.76 404.90 395.11 400.42 1,490,689 -2.34(-0.58%)
Sep 19, 2016 409.48 410.66 401.32 402.76 1,139,267 -6.56(-1.60%)
Sep 16, 2016 413.06 414.89 406.50 409.32 1,213,942 -4.64(-1.12%)
Sep 15, 2016 414.90 418.94 411.58 413.96 1,131,789 -0.94(-0.23%)
Sep 14, 2016 423.66 424.59 412.11 414.90 873,937 -6.46(-1.53%)
Sep 13, 2016 424.32 425.13 417.71 421.36 995,711 -7.54(-1.76%)
Sep 12, 2016 423.39 429.74 422.99 428.90 777,924 +2.35(+0.55%)
Sep 09, 2016 434.83 436.26 426.41 426.55 992,495 -9.76(-2.24%)
Sep 08, 2016 437.55 440.24 434.76 436.31 1,236,815 -2.14(-0.49%)
Sep 07, 2016 431.23 441.20 430.00 438.45 3,222,489 +24.38(+5.89%)
Sep 06, 2016 408.25 415.48 406.02 414.07 1,076,869 +5.66(+1.39%)
Sep 02, 2016 414.25 408.41 408.41 408.41 1,006,000 -6.27(-1.51%)
Sep 01, 2016 415.81 415.89 410.64 414.68 789,725 +0.95(+0.23%)
Aug 31, 2016 415.25 418.95 412.00 413.73 1,141,064 -1.42(-0.34%)
Aug 30, 2016 422.46 423.48 412.68 415.15 1,221,578 -7.87(-1.86%)
Aug 29, 2016 420.00 426.62 419.20 423.02 1,179,471 +4.27(+1.02%)
Aug 26, 2016 413.44 419.23 412.02 418.75 1,026,300 +5.41(+1.31%)
Aug 25, 2016 403.75 416.90 402.49 413.34 1,503,914 +9.59(+2.38%)
Aug 24, 2016 397.00 405.50 396.86 403.75 1,085,554 +6.75(+1.70%)
Aug 23, 2016 396.02 399.00 391.96 397.00 787,332 +0.96(+0.24%)
Aug 22, 2016 389.00 397.25 388.53 396.04 1,104,805 +7.54(+1.94%)
Aug 19, 2016 393.76 395.01 387.01 388.50 1,323,767 -6.41(-1.62%)
Aug 18, 2016 396.97 397.81 392.57 394.91 1,044,790 -4.27(-1.07%)
Aug 17, 2016 401.00 401.88 395.16 399.18 792,015 -1.68(-0.42%)
Aug 16, 2016 398.47 405.26 396.50 400.86 698,475 +3.38(+0.85%)
Aug 15, 2016 397.33 399.89 394.40 397.48 703,540 +0.15(+0.04%)
Aug 12, 2016 396.71 399.00 395.62 397.33 793,199 -0.89(-0.22%)
Aug 11, 2016 395.07 399.16 394.20 398.22 677,323 +3.15(+0.80%)
Aug 10, 2016 395.00 397.32 391.20 395.07 814,162 -0.03(-0.01%)
Aug 09, 2016 401.17 404.76 394.36 395.10 655,408 -6.30(-1.57%)
Aug 08, 2016 402.48 404.26 400.70 401.40 547,058 +0.27(+0.07%)
Aug 05, 2016 399.45 403.64 398.27 401.13 808,757 +3.93(+0.99%)
Aug 04, 2016 402.00 404.77 394.34 397.20 873,203 -5.36(-1.33%)
Aug 03, 2016 402.00 407.64 400.00 402.56 785,994 -0.08(-0.02%)
Aug 02, 2016 412.70 412.70 401.20 402.64 1,195,229 -11.44(-2.76%)
Aug 01, 2016 423.60 426.00 413.86 414.08 1,004,793 -9.91(-2.34%)
Jul 29, 2016 428.69 430.53 422.70 423.99 783,723 -6.56(-1.52%)
Jul 28, 2016 425.56 432.77 421.27 430.55 844,508 +4.49(+1.05%)
Jul 27, 2016 431.90 434.71 425.64 426.06 696,170 -4.79(-1.11%)
Jul 26, 2016 431.95 439.24 429.85 430.85 1,102,429 -10.67(-2.42%)
Jul 25, 2016 443.00 443.50 435.18 441.52 1,481,380 -0.96(-0.22%)
Jul 22, 2016 414.65 444.13 412.19 442.48 4,167,945 +24.41(+5.84%)
Jul 21, 2016 419.68 420.16 412.42 418.07 2,134,890 -1.61(-0.38%)
Jul 20, 2016 415.24 420.62 414.09 419.68 846,490 +4.37(+1.05%)
Jul 19, 2016 413.91 419.65 413.00 415.31 908,542 +6.41(+1.57%)
Jul 18, 2016 404.92 410.90 402.26 408.90 750,679 +4.04(+1.00%)
Jul 15, 2016 409.63 411.94 404.10 404.86 1,579,949 -13.12(-3.14%)
Jul 14, 2016 420.94 422.18 412.00 417.98 1,165,582 +1.35(+0.32%)
Jul 13, 2016 411.40 421.97 411.00 416.63 1,420,641 +8.29(+2.03%)
Jul 12, 2016 405.38 410.66 401.13 408.34 709,326 +5.16(+1.28%)
Jul 11, 2016 407.01 413.00 402.09 403.18 1,009,536 +3.47(+0.87%)
Jul 08, 2016 393.00 404.09 390.78 399.71 1,070,873 +8.93(+2.29%)
Jul 07, 2016 393.99 395.56 386.10 390.78 1,747,527 -10.27(-2.56%)
Jul 06, 2016 393.85 402.06 393.85 401.05 786,022 +4.67(+1.18%)
Jul 05, 2016 395.00 399.30 391.01 396.38 889,114 +2.47(+0.63%)
Jul 01, 2016 400.00 393.91 393.91 393.91 1,223,400 -8.85(-2.20%)
Jun 30, 2016 409.49 409.87 401.57 402.76 1,073,910 -6.73(-1.64%)
Jun 29, 2016 396.43 410.34 395.49 409.49 1,016,413 +17.82(+4.55%)
Jun 28, 2016 396.39 397.44 389.00 391.67 722,535 +2.89(+0.74%)
Jun 27, 2016 399.56 400.22 386.70 388.78 1,196,376 -11.95(-2.98%)
Jun 24, 2016 397.25 413.57 396.75 400.73 1,701,046 -8.16(-2.00%)
Jun 23, 2016 393.25 413.02 393.20 408.89 1,575,454 +15.90(+4.05%)
Jun 22, 2016 391.00 396.88 388.18 392.99 864,985 +1.03(+0.26%)
Jun 21, 2016 399.37 399.66 387.89 391.96 1,049,895 -4.98(-1.25%)
Jun 20, 2016 399.79 401.96 396.69 396.94 936,820 -0.33(-0.08%)
Jun 17, 2016 395.50 400.41 393.00 397.27 1,275,078 +3.72(+0.95%)
Jun 16, 2016 393.24 396.67 389.59 393.55 1,072,345 +3.24(+0.83%)
Jun 15, 2016 396.14 402.35 389.48 390.31 1,200,696 -4.96(-1.25%)
Jun 14, 2016 390.60 395.85 384.77 395.27 1,633,731 +1.27(+0.32%)
Jun 13, 2016 400.26 405.40 393.63 394.00 1,846,029 -11.26(-2.78%)
Jun 10, 2016 412.56 413.87 403.13 405.26 1,562,710 -10.53(-2.53%)
Jun 09, 2016 426.12 427.08 415.15 415.79 1,198,019 -13.41(-3.12%)
Jun 08, 2016 433.00 434.87 423.00 429.20 988,203 -4.19(-0.97%)
Jun 07, 2016 446.56 447.08 432.53 433.39 944,018 -11.88(-2.67%)
Jun 06, 2016 436.12 446.65 435.02 445.27 800,635 +11.33(+2.61%)
Jun 03, 2016 440.37 441.23 433.64 433.94 874,751 -9.55(-2.15%)
Jun 02, 2016 433.81 444.54 433.10 443.49 1,019,899 +10.90(+2.52%)
Jun 01, 2016 442.11 443.56 431.31 432.59 792,207 -9.37(-2.12%)
May 31, 2016 445.00 446.93 439.39 441.96 983,865 -3.45(-0.77%)
May 27, 2016 452.50 445.41 445.41 445.41 1,013,100 -6.62(-1.46%)
May 26, 2016 452.50 460.77 451.51 452.03 743,960 -6.01(-1.31%)
May 25, 2016 458.50 462.94 455.62 458.04 693,643 +0.71(+0.16%)
May 24, 2016 460.00 461.04 453.39 457.33 651,570 +0.89(+0.19%)
May 23, 2016 452.62 467.00 452.00 456.44 1,056,474 +6.52(+1.45%)
May 20, 2016 448.90 450.23 439.81 449.92 1,314,239 -0.72(-0.16%)
May 19, 2016 447.18 454.37 447.18 450.64 606,551 +2.03(+0.45%)
May 18, 2016 444.70 450.30 441.40 448.61 548,979 +2.53(+0.57%)
May 17, 2016 445.03 449.84 444.26 446.08 736,495 +1.52(+0.34%)
May 16, 2016 452.07 452.71 438.53 444.56 1,492,887 -13.79(-3.01%)
May 13, 2016 457.01 464.90 456.03 458.35 899,404 +1.34(+0.29%)
May 12, 2016 457.08 461.30 456.35 457.01 1,093,402 +3.01(+0.66%)
May 11, 2016 455.97 459.30 450.27 454.00 1,045,751 -1.59(-0.35%)
May 10, 2016 456.63 456.77 449.01 455.59 781,120 +2.42(+0.53%)
May 09, 2016 435.05 456.88 433.81 453.17 1,420,365 +19.36(+4.46%)
May 06, 2016 434.00 435.33 426.03 433.81 734,540 -1.19(-0.27%)
May 05, 2016 433.83 438.26 430.75 435.00 609,880 +1.70(+0.39%)
May 04, 2016 437.06 438.70 432.10 433.30 674,754 -4.65(-1.06%)
May 03, 2016 433.60 447.46 433.27 437.95 1,289,195 +4.45(+1.03%)
May 02, 2016 422.00 434.15 420.33 433.50 965,309 +12.53(+2.98%)
Apr 29, 2016 422.89 424.74 417.75 420.97 963,051 -2.43(-0.57%)
Apr 28, 2016 417.83 431.42 417.38 423.40 1,429,084 +6.18(+1.48%)
Apr 27, 2016 425.00 430.00 415.00 417.22 3,883,044 -28.70(-6.44%)
Apr 26, 2016 445.00 447.27 438.72 445.92 1,713,031 +2.82(+0.64%)
Apr 25, 2016 442.70 444.91 438.00 443.10 976,588 +0.37(+0.08%)
Apr 22, 2016 452.15 453.99 438.26 442.73 921,752 -5.41(-1.21%)
Apr 21, 2016 461.00 462.80 447.59 448.14 739,907 -9.86(-2.15%)
Apr 20, 2016 457.11 462.99 454.00 458.00 483,102 +2.82(+0.62%)
Apr 19, 2016 462.01 465.00 452.50 455.18 648,419 -4.94(-1.07%)
Apr 18, 2016 468.00 468.99 458.00 460.12 926,221 -9.17(-1.95%)
Apr 15, 2016 457.14 469.98 457.00 469.29 1,271,062 +13.28(+2.91%)
Apr 14, 2016 460.00 460.99 452.00 456.01 1,170,232 +11.35(+2.55%)
Apr 13, 2016 442.73 446.64 435.89 444.66 1,067,541 +0.04(+0.01%)
Apr 12, 2016 445.52 447.00 434.06 444.62 1,065,041 +0.41(+0.09%)
Apr 11, 2016 453.54 456.56 444.00 444.21 824,803 -7.04(-1.56%)
Apr 08, 2016 451.25 458.75 448.53 451.25 832,094 +0.65(+0.14%)
Apr 07, 2016 455.60 455.92 444.44 450.60 1,288,314 -4.65(-1.02%)
Apr 06, 2016 462.09 466.15 454.80 455.25 988,804 -8.17(-1.76%)
Apr 05, 2016 461.25 470.19 460.23 463.42 629,763 -1.58(-0.34%)
Apr 04, 2016 466.49 473.17 463.01 465.00 676,692 +0.19(+0.04%)
Apr 01, 2016 459.33 467.90 455.75 464.81 988,548 -6.16(-1.31%)
Mar 31, 2016 468.95 473.72 462.51 470.97 802,235 +4.82(+1.03%)
Mar 30, 2016 462.00 471.00 454.24 466.15 1,068,328 +6.15(+1.34%)
Mar 29, 2016 466.45 468.12 453.87 460.00 1,541,106 -15.31(-3.22%)
Mar 28, 2016 474.00 480.62 472.49 475.31 738,793 +3.94(+0.84%)
Mar 24, 2016 471.44 471.37 471.37 471.37 1,019,200 -3.09(-0.65%)
Mar 23, 2016 472.96 481.63 471.00 474.46 797,641 +2.70(+0.57%)
Mar 22, 2016 462.03 474.12 458.40 471.76 1,026,537 +9.28(+2.01%)
Mar 21, 2016 455.20 463.42 452.78 462.48 1,347,683 +7.11(+1.56%)
Mar 18, 2016 469.98 473.42 454.50 455.37 2,878,500 -16.22(-3.44%)
Mar 17, 2016 494.03 497.42 470.80 471.59 2,280,752 -28.76(-5.75%)
Mar 16, 2016 479.86 506.00 473.11 500.35 3,119,512 -2.65(-0.53%)
Mar 15, 2016 510.99 511.49 499.42 503.00 1,207,705 -12.73(-2.47%)
Mar 14, 2016 508.87 521.51 508.01 515.73 1,150,017 +7.88(+1.55%)
Mar 11, 2016 507.37 514.89 504.25 507.85 1,314,874 +4.17(+0.83%)
Mar 10, 2016 509.90 514.00 498.93 503.68 1,309,128 -2.95(-0.58%)
Mar 09, 2016 512.56 518.61 492.50 506.63 3,399,049 -18.06(-3.44%)
Mar 08, 2016 536.30 542.50 523.42 524.69 1,056,055 -9.00(-1.69%)
Mar 07, 2016 522.97 536.00 520.08 533.69 824,402 +4.69(+0.89%)
Mar 04, 2016 529.29 536.64 527.30 529.00 1,511,938 +4.71(+0.90%)
Mar 03, 2016 520.00 530.12 519.27 524.29 1,079,878 -1.40(-0.27%)
Mar 02, 2016 512.80 528.95 512.80 525.69 1,207,563 +15.72(+3.08%)
Mar 01, 2016 514.25 516.00 506.03 509.97 854,905 +0.81(+0.16%)
Feb 29, 2016 508.00 522.52 506.77 509.16 1,426,337 +3.15(+0.62%)
Feb 26, 2016 507.00 508.00 493.11 506.01 1,030,133 +0.68(+0.13%)
Feb 25, 2016 514.21 515.85 497.51 505.33 1,177,725 -9.53(-1.85%)
Feb 24, 2016 519.77 522.87 512.66 514.86 1,037,774 -10.20(-1.94%)
Feb 23, 2016 514.00 530.85 513.11 525.06 1,450,772 -0.84(-0.16%)
Feb 22, 2016 515.00 529.39 514.49 525.90 1,428,309 +14.32(+2.80%)
Feb 19, 2016 512.20 526.23 509.50 511.58 1,413,418 -4.35(-0.84%)
Feb 18, 2016 515.00 518.86 502.05 515.93 1,128,126 +1.92(+0.37%)
Feb 17, 2016 495.43 514.80 495.22 514.01 1,637,401 +21.07(+4.27%)
Feb 16, 2016 484.01 493.00 478.00 492.94 1,130,440 +12.37(+2.57%)
Feb 12, 2016 466.11 480.57 480.57 480.57 1,755,100 +19.18(+4.16%)
Feb 11, 2016 444.00 467.78 441.01 461.39 1,282,513 +12.58(+2.80%)
Feb 10, 2016 443.99 453.80 442.50 448.81 992,411 +7.88(+1.79%)
Feb 09, 2016 441.90 452.02 436.86 440.93 1,137,715 -4.07(-0.91%)
Feb 08, 2016 454.69 461.11 435.87 445.00 1,426,987 -15.14(-3.29%)
Feb 05, 2016 469.85 475.59 454.44 460.14 1,527,954 -10.76(-2.28%)
Feb 04, 2016 460.00 476.67 456.00 470.90 1,489,599 +9.16(+1.98%)
Feb 03, 2016 459.70 466.64 440.41 461.74 3,797,578 -13.93(-2.93%)
Feb 02, 2016 471.00 484.20 468.30 475.67 2,656,494 +3.03(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.