Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 322.87 330.00 321.68 324.76 737,056 +2.68(+0.83%)
Jan 30, 2018 329.69 330.18 313.01 322.08 1,929,248 -10.25(-3.08%)
Jan 29, 2018 327.00 336.24 325.00 332.33 764,790 +2.10(+0.64%)
Jan 26, 2018 332.56 332.56 326.77 330.23 665,600 -3.74(-1.12%)
Jan 25, 2018 330.34 335.18 329.60 333.97 573,437 +4.44(+1.35%)
Jan 24, 2018 329.92 331.94 324.27 329.53 786,738 +0.82(+0.25%)
Jan 23, 2018 330.00 334.39 327.99 328.71 1,224,918 -1.29(-0.39%)
Jan 22, 2018 340.00 340.25 329.31 330.00 1,435,864 -13.87(-4.03%)
Jan 19, 2018 339.25 345.88 338.37 343.87 1,152,978 +6.34(+1.88%)
Jan 18, 2018 334.51 341.50 332.62 337.53 888,333 +2.90(+0.87%)
Jan 17, 2018 328.00 339.60 325.00 334.63 979,028 +7.26(+2.22%)
Jan 16, 2018 329.33 330.94 324.90 327.37 706,540 +0.03(+0.01%)
Jan 12, 2018 327.34 327.34 327.34 0 +1.84(+0.57%)
Jan 11, 2018 322.61 328.19 320.50 325.50 813,572 +3.70(+1.15%)
Jan 10, 2018 318.94 328.25 318.00 321.80 1,154,360 +2.43(+0.76%)
Jan 09, 2018 319.67 322.18 318.13 319.37 681,744 +0.90(+0.28%)
Jan 08, 2018 314.10 320.10 312.33 318.47 1,087,703 +4.68(+1.49%)
Jan 05, 2018 310.24 314.28 307.59 313.79 998,208 +6.68(+2.18%)
Jan 04, 2018 309.03 310.38 304.39 307.11 703,303 -1.89(-0.61%)
Jan 03, 2018 294.00 313.20 293.26 309.00 1,957,443 +16.05(+5.48%)
Jan 02, 2018 290.90 291.56 289.00 292.95 1,463,981 +3.92(+1.36%)
Dec 29, 2017 289.03 289.03 289.03 0 -5.79(-1.96%)
Dec 28, 2017 295.00 297.26 293.05 294.82 517,260 -0.60(-0.20%)
Dec 27, 2017 296.00 298.69 294.39 295.42 863,894 -0.10(-0.03%)
Dec 26, 2017 295.52 297.49 292.95 295.52 546,230 +0.29(+0.10%)
Dec 22, 2017 292.00 296.05 290.33 295.23 1,197,611 +2.83(+0.97%)
Dec 21, 2017 299.06 299.77 291.55 292.40 1,527,056 -6.27(-2.10%)
Dec 20, 2017 314.00 315.81 297.80 298.67 2,017,232 -14.50(-4.63%)
Dec 19, 2017 314.00 315.46 308.21 313.17 782,069 -0.25(-0.08%)
Dec 18, 2017 313.00 315.99 312.15 313.42 814,206 +1.30(+0.42%)
Dec 15, 2017 312.80 318.17 311.87 312.12 1,117,234 -1.90(-0.61%)
Dec 14, 2017 320.03 321.64 313.54 314.02 713,034 -5.68(-1.78%)
Dec 13, 2017 322.00 325.71 317.45 319.70 961,154 +1.32(+0.41%)
Dec 12, 2017 318.38 318.67 311.15 318.38 699,080 +4.99(+1.59%)
Dec 11, 2017 315.01 316.66 311.60 313.39 686,241 -2.51(-0.79%)
Dec 08, 2017 313.43 319.60 311.50 315.90 1,870,347 +2.25(+0.72%)
Dec 07, 2017 309.43 314.59 305.20 313.65 987,327 +2.98(+0.96%)
Dec 06, 2017 310.67 316.82 310.51 310.67 817,577 -4.89(-1.55%)
Dec 05, 2017 318.01 321.67 312.01 315.56 1,165,006 -0.04(-0.01%)
Dec 04, 2017 333.33 309.79 315.60 2,690,002 +8.01(+2.60%)
Dec 01, 2017 302.40 311.29 300.24 307.59 1,178,323 +3.20(+1.05%)
Nov 30, 2017 302.00 308.18 301.14 304.39 1,476,010 +2.40(+0.79%)
Nov 29, 2017 297.00 304.47 293.00 301.99 3,289,987 +16.13(+5.64%)
Nov 28, 2017 274.90 286.04 272.50 285.86 1,333,162 +11.34(+4.13%)
Nov 27, 2017 278.86 279.97 271.65 274.52 966,849 -4.79(-1.71%)
Nov 24, 2017 281.19 282.50 278.56 279.31 335,240 -1.96(-0.70%)
Nov 22, 2017 279.87 282.69 279.17 281.27 598,560 +1.76(+0.63%)
Nov 21, 2017 284.04 284.04 277.85 279.51 768,705 -3.74(-1.32%)
Nov 20, 2017 289.84 289.84 282.17 283.25 760,973 -6.59(-2.27%)
Nov 17, 2017 283.56 291.51 283.56 289.84 1,277,873 +6.14(+2.16%)
Nov 16, 2017 285.89 289.25 283.16 283.70 795,940 -1.75(-0.61%)
Nov 15, 2017 279.60 287.25 277.81 285.45 1,059,852 +4.55(+1.62%)
Nov 14, 2017 277.73 284.26 277.48 280.90 984,180 +3.40(+1.23%)
Nov 13, 2017 272.72 279.25 263.00 277.50 1,821,356 -1.95(-0.70%)
Nov 10, 2017 275.00 281.00 273.51 279.45 1,060,839 +4.45(+1.62%)
Nov 09, 2017 273.01 276.88 270.12 275.00 821,479 +1.10(+0.40%)
Nov 08, 2017 274.45 275.92 272.53 273.90 598,887 -0.60(-0.22%)
Nov 07, 2017 276.34 276.34 272.83 274.50 765,415 -1.27(-0.46%)
Nov 06, 2017 273.37 276.41 270.59 275.77 835,360 +2.24(+0.82%)
Nov 03, 2017 277.39 278.63 271.50 273.53 1,188,921 -5.93(-2.12%)
Nov 02, 2017 270.01 280.83 268.58 279.46 1,952,529 +9.26(+3.43%)
Nov 01, 2017 271.90 275.48 269.75 270.20 1,035,529 -1.70(-0.63%)
Oct 31, 2017 268.14 272.78 264.90 271.90 1,310,350 +3.20(+1.19%)
Oct 30, 2017 275.00 275.13 268.18 268.70 1,769,037 -7.42(-2.69%)
Oct 27, 2017 280.66 282.40 275.31 276.12 1,637,424 -5.40(-1.92%)
Oct 26, 2017 275.35 282.66 270.00 281.52 3,331,190 +4.51(+1.63%)
Oct 25, 2017 283.04 283.99 273.78 277.01 9,989,100 -47.29(-14.58%)
Oct 24, 2017 322.34 326.53 318.25 324.30 2,961,351 +3.85(+1.20%)
Oct 23, 2017 325.13 327.91 319.83 320.45 841,990 -4.31(-1.33%)
Oct 20, 2017 325.17 325.81 319.25 324.76 973,364 -0.51(-0.16%)
Oct 19, 2017 315.85 326.00 315.52 325.27 919,014 +7.03(+2.21%)
Oct 18, 2017 319.97 325.28 317.83 318.24 1,523,473 -11.06(-3.36%)
Oct 17, 2017 320.57 329.71 320.47 329.30 1,055,599 +8.91(+2.78%)
Oct 16, 2017 327.62 331.99 319.50 320.39 1,758,341 -6.06(-1.86%)
Oct 13, 2017 311.82 328.62 311.75 326.45 2,118,977 +12.28(+3.91%)
Oct 12, 2017 310.00 314.31 308.18 314.17 775,074 +2.68(+0.86%)
Oct 11, 2017 307.73 312.59 304.53 311.49 995,241 +0.61(+0.20%)
Oct 10, 2017 304.21 314.50 304.01 310.88 1,152,370 +6.96(+2.29%)
Oct 09, 2017 308.27 309.26 303.71 303.92 682,129 -3.72(-1.21%)
Oct 06, 2017 308.86 309.74 303.20 307.64 1,051,527 -2.71(-0.87%)
Oct 05, 2017 308.28 312.04 306.35 310.35 868,949 +3.54(+1.15%)
Oct 04, 2017 304.20 310.25 303.62 306.81 938,765 +3.82(+1.26%)
Oct 03, 2017 301.50 303.75 300.00 302.99 833,557 +1.18(+0.39%)
Oct 02, 2017 307.91 307.91 298.20 301.81 1,690,420 -6.02(-1.96%)
Sep 29, 2017 315.85 316.49 307.09 307.83 1,196,353 -8.70(-2.75%)
Sep 28, 2017 315.00 317.08 312.11 316.53 611,968 +2.68(+0.85%)
Sep 27, 2017 320.40 322.72 311.07 313.85 1,292,880 -5.36(-1.68%)
Sep 26, 2017 320.91 326.45 318.40 319.21 807,871 -1.62(-0.50%)
Sep 25, 2017 313.10 323.88 313.10 320.83 1,239,589 +6.52(+2.07%)
Sep 22, 2017 313.00 317.34 312.09 314.31 931,280 +1.09(+0.35%)
Sep 21, 2017 312.40 314.29 310.89 313.22 850,535 +0.83(+0.27%)
Sep 20, 2017 303.16 312.66 302.23 312.39 1,680,579 +8.98(+2.96%)
Sep 19, 2017 302.66 304.76 295.11 303.41 1,733,370 +1.54(+0.51%)
Sep 18, 2017 313.91 313.91 301.01 301.87 1,497,385 -11.22(-3.58%)
Sep 15, 2017 310.00 314.67 308.61 313.09 1,377,786 +2.50(+0.80%)
Sep 14, 2017 311.00 311.56 308.04 310.59 695,552 -1.01(-0.32%)
Sep 13, 2017 309.00 317.47 306.21 311.60 1,285,910 +2.77(+0.90%)
Sep 12, 2017 305.35 309.89 304.21 308.83 835,980 +3.69(+1.21%)
Sep 11, 2017 302.00 308.20 301.75 305.14 1,339,124 +5.11(+1.70%)
Sep 08, 2017 308.44 309.70 299.00 300.03 2,091,102 -17.22(-5.43%)
Sep 07, 2017 318.45 319.40 314.16 317.25 974,903 -0.63(-0.20%)
Sep 06, 2017 318.25 309.33 317.88 1,250,636 +9.56(+3.10%)
Sep 05, 2017 319.30 319.89 305.55 308.32 2,069,666 -11.63(-3.63%)
Sep 01, 2017 316.94 320.29 315.62 319.95 1,006,777 +3.24(+1.02%)
Aug 31, 2017 316.51 317.82 313.21 316.71 899,531 +1.58(+0.50%)
Aug 30, 2017 310.37 316.04 308.37 315.13 1,121,817 +4.76(+1.53%)
Aug 29, 2017 310.06 315.69 309.00 310.37 1,202,129 -1.65(-0.53%)
Aug 28, 2017 309.38 314.27 305.33 312.02 1,760,288 +3.23(+1.05%)
Aug 25, 2017 301.97 312.92 300.85 308.79 1,654,110 +6.87(+2.28%)
Aug 24, 2017 301.57 307.55 298.60 301.92 2,025,337 +4.83(+1.63%)
Aug 23, 2017 303.16 305.50 296.00 297.09 1,758,052 -8.42(-2.76%)
Aug 22, 2017 305.00 310.00 304.10 305.51 1,070,413 -3.08(-1.00%)
Aug 21, 2017 311.25 312.27 305.21 308.59 1,310,182 -2.65(-0.85%)
Aug 18, 2017 317.34 317.95 311.01 311.24 1,216,339 -6.68(-2.10%)
Aug 17, 2017 319.98 325.55 317.41 317.92 1,099,652 -2.21(-0.69%)
Aug 16, 2017 322.90 327.27 319.01 320.13 1,020,172 -2.65(-0.82%)
Aug 15, 2017 322.39 334.91 317.41 322.78 2,234,535 +0.38(+0.12%)
Aug 14, 2017 329.21 329.45 322.38 322.40 817,476 -4.01(-1.23%)
Aug 11, 2017 321.94 328.76 320.00 326.41 968,190 +3.76(+1.17%)
Aug 10, 2017 331.55 332.94 322.30 322.65 1,236,394 -11.96(-3.57%)
Aug 09, 2017 331.25 336.36 328.88 334.61 666,991 +0.97(+0.29%)
Aug 08, 2017 338.00 338.95 332.34 333.64 1,078,027 -5.81(-1.71%)
Aug 07, 2017 345.32 345.73 336.91 339.45 960,071 -5.11(-1.48%)
Aug 04, 2017 344.43 345.38 339.46 344.56 829,772 -0.80(-0.23%)
Aug 03, 2017 351.84 355.48 345.15 345.36 921,651 -5.70(-1.62%)
Aug 02, 2017 348.00 352.42 346.13 351.06 995,946 +3.82(+1.10%)
Aug 01, 2017 344.08 347.74 340.63 347.24 897,501 +3.47(+1.01%)
Jul 31, 2017 351.00 353.14 342.11 343.77 1,234,238 -6.73(-1.92%)
Jul 28, 2017 349.75 357.99 349.24 350.50 1,741,057 +0.66(+0.19%)
Jul 27, 2017 339.62 351.46 337.50 349.84 1,700,303 +9.24(+2.71%)
Jul 26, 2017 354.35 355.55 340.05 340.60 3,620,422 -8.02(-2.30%)
Jul 25, 2017 348.62 3,511,093 +8.64(+2.54%)
Jul 24, 2017 344.75 346.37 336.52 339.98 2,556,415 -5.36(-1.55%)
Jul 21, 2017 355.55 358.58 344.21 345.34 3,198,286 -10.71(-3.01%)
Jul 20, 2017 373.91 355.71 356.05 4,453,809 -16.78(-4.50%)
Jul 19, 2017 369.80 380.00 362.62 372.83 3,233,366 -2.15(-0.57%)
Jul 18, 2017 395.25 395.25 362.40 374.98 7,624,134 -17.02(-4.34%)
Jul 17, 2017 395.70 397.75 391.01 392.00 829,701 -3.83(-0.97%)
Jul 14, 2017 398.80 401.90 395.14 395.83 1,105,138 -4.21(-1.05%)
Jul 13, 2017 398.01 401.20 393.00 400.04 925,764 +3.09(+0.78%)
Jul 12, 2017 396.00 399.15 390.55 396.95 1,092,746 +0.87(+0.22%)
Jul 11, 2017 407.00 407.07 394.75 396.08 1,428,057 -11.47(-2.81%)
Jul 10, 2017 413.00 413.95 407.00 407.55 811,549 -6.34(-1.53%)
Jul 07, 2017 413.67 417.41 413.24 413.89 618,574 +1.13(+0.27%)
Jul 06, 2017 411.76 413.26 406.33 412.76 1,125,960 -0.49(-0.12%)
Jul 05, 2017 418.20 419.73 411.34 413.25 969,502 -4.08(-0.98%)
Jul 03, 2017 415.81 418.71 414.41 417.33 422,814 +1.23(+0.30%)
Jun 30, 2017 420.76 423.75 415.83 416.10 740,106 -3.08(-0.73%)
Jun 29, 2017 416.45 422.70 415.56 419.18 778,236 +2.31(+0.55%)
Jun 28, 2017 414.39 419.94 414.39 416.87 670,744 +2.89(+0.70%)
Jun 27, 2017 414.25 420.80 413.80 413.98 1,136,037 -0.01(-0.00%)
Jun 26, 2017 416.02 418.00 410.98 413.99 999,619 -1.29(-0.31%)
Jun 23, 2017 422.15 422.93 415.00 415.28 1,104,482 -5.64(-1.34%)
Jun 22, 2017 417.00 425.16 417.00 420.92 1,154,039 +3.32(+0.80%)
Jun 21, 2017 425.15 427.98 414.30 417.60 1,537,183 -8.00(-1.88%)
Jun 20, 2017 444.60 444.60 424.76 425.60 3,316,845 -33.31(-7.26%)
Jun 19, 2017 452.97 459.32 448.68 458.91 1,146,081 +7.82(+1.73%)
Jun 16, 2017 455.67 457.55 450.10 451.09 904,185 -4.58(-1.01%)
Jun 15, 2017 456.55 459.66 452.40 455.67 599,964 -4.02(-0.87%)
Jun 14, 2017 463.79 468.00 459.20 459.69 417,169 -4.53(-0.98%)
Jun 13, 2017 461.78 468.04 461.38 464.22 543,588 +2.67(+0.58%)
Jun 12, 2017 459.79 464.34 452.20 461.55 776,184 +0.70(+0.15%)
Jun 09, 2017 461.37 466.05 459.53 460.85 736,328 +1.16(+0.25%)
Jun 08, 2017 464.49 457.02 459.69 739,786 -2.54(-0.55%)
Jun 07, 2017 470.04 471.43 459.57 462.23 1,123,484 -8.25(-1.75%)
Jun 06, 2017 471.00 474.45 469.00 470.48 745,882 -2.12(-0.45%)
Jun 05, 2017 478.25 478.78 471.05 472.60 704,137 -5.47(-1.14%)
Jun 02, 2017 484.88 487.52 477.01 478.07 608,270 -5.53(-1.14%)
Jun 01, 2017 479.81 484.69 477.36 483.60 585,276 +6.25(+1.31%)
May 31, 2017 476.92 478.00 471.53 477.35 651,630 +1.65(+0.35%)
May 30, 2017 475.28 477.85 472.42 475.70 607,297 -4.45(-0.93%)
May 26, 2017 483.01 483.25 478.94 480.15 477,836 -1.24(-0.26%)
May 25, 2017 484.86 480.00 481.39 654,417 +2.59(+0.54%)
May 24, 2017 476.43 480.00 474.29 478.80 419,646 +3.80(+0.80%)
May 23, 2017 484.56 484.56 474.00 475.00 546,019 -7.79(-1.61%)
May 22, 2017 485.17 485.78 476.59 482.79 617,410 -2.20(-0.45%)
May 19, 2017 487.85 489.66 483.62 484.99 590,661 +0.25(+0.05%)
May 18, 2017 479.15 486.32 476.04 484.74 631,613 +4.91(+1.02%)
May 17, 2017 496.14 493.55 478.97 479.83 800,012 -16.31(-3.29%)
May 16, 2017 496.58 499.00 491.00 496.14 914,896 +0.83(+0.17%)
May 15, 2017 488.75 495.95 485.45 495.31 719,641 +5.98(+1.22%)
May 12, 2017 490.46 495.97 488.47 489.33 731,590 +0.81(+0.17%)
May 11, 2017 485.90 491.60 481.35 488.52 682,317 +2.10(+0.43%)
May 10, 2017 479.84 488.06 477.81 486.42 778,028 +7.29(+1.52%)
May 09, 2017 472.29 480.64 471.97 479.13 813,348 +7.98(+1.69%)
May 08, 2017 475.66 476.16 468.07 471.15 568,743 -4.15(-0.87%)
May 05, 2017 472.59 475.80 466.48 475.30 963,658 +2.90(+0.61%)
May 04, 2017 480.48 481.95 470.85 472.40 783,151 -7.57(-1.58%)
May 03, 2017 487.23 490.45 479.34 479.97 945,044 -6.89(-1.42%)
May 02, 2017 480.49 490.67 480.39 486.86 1,042,895 +9.28(+1.94%)
May 01, 2017 473.01 482.97 465.99 477.58 982,643 +3.11(+0.66%)
Apr 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
Apr 03, 2017 449.20 459.45 447.80 452.75 1,355,565 +7.23(+1.62%)
Mar 31, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
Mar 01, 2017 422.51 424.00 416.25 419.15 715,563 +0.41(+0.10%)
Feb 28, 2017 419.53 425.58 417.67 418.74 496,656 -2.93(-0.69%)
Feb 27, 2017 421.71 424.23 419.31 421.67 545,109 +0.77(+0.18%)
Feb 24, 2017 419.47 421.39 411.62 420.90 942,294 -1.48(-0.35%)
Feb 23, 2017 427.14 429.87 420.71 422.38 573,576 -5.23(-1.22%)
Feb 22, 2017 432.00 434.37 426.99 427.61 666,021 -4.75(-1.10%)
Feb 21, 2017 429.00 434.69 428.90 432.36 911,527 +4.75(+1.11%)
Feb 17, 2017 427.61 427.61 427.61 0 +2.85(+0.67%)
Feb 16, 2017 423.36 426.54 421.33 424.76 559,918 +1.42(+0.34%)
Feb 15, 2017 420.05 425.59 419.01 423.34 822,243 +3.80(+0.91%)
Feb 14, 2017 414.15 420.98 413.51 419.54 640,046 +5.40(+1.30%)
Feb 13, 2017 415.72 419.47 413.55 414.14 586,649 +0.78(+0.19%)
Feb 10, 2017 416.26 420.76 412.77 413.36 880,002 -1.95(-0.47%)
Feb 09, 2017 404.35 417.51 403.63 415.31 1,292,787 +12.37(+3.07%)
Feb 08, 2017 400.50 408.23 398.69 402.94 1,075,651 +4.30(+1.08%)
Feb 07, 2017 396.25 401.49 395.72 398.64 1,270,241 +3.05(+0.77%)
Feb 06, 2017 398.81 402.00 395.08 395.59 1,498,528 -8.49(-2.10%)
Feb 03, 2017 430.94 434.58 402.89 404.08 3,573,867 -19.22(-4.54%)
Feb 02, 2017 420.00 427.67 413.67 423.30 1,313,685 +3.07(+0.73%)
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.