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

Chipotle Mexican Grill (NY:CMG)

43.76 -0.62 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2025 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 (%)
Jul 30, 2025 44.43 44.54 43.63 43.76 28,392,948 -0.62(-1.40%)
Jul 29, 2025 44.72 44.83 44.12 44.38 28,361,514 -0.48(-1.07%)
Jul 28, 2025 46.56 46.61 44.86 44.86 32,057,142 -1.90(-4.06%)
Jul 25, 2025 45.90 47.18 45.76 46.76 33,814,960 +1.02(+2.23%)
Jul 24, 2025 46.20 47.02 45.13 45.74 77,814,104 -7.04(-13.34%)
Jul 23, 2025 52.45 53.03 52.16 52.78 20,874,104 +0.40(+0.76%)
Jul 22, 2025 52.67 52.98 51.53 52.38 15,926,630 -0.08(-0.15%)
Jul 21, 2025 54.13 54.20 52.44 52.46 14,139,474 -1.47(-2.73%)
Jul 18, 2025 54.22 54.29 53.49 53.93 9,518,151 +0.39(+0.73%)
Jul 17, 2025 53.62 54.05 52.52 53.54 10,967,501 +0.16(+0.30%)
Jul 16, 2025 54.07 54.21 53.13 53.38 11,711,071 -0.57(-1.06%)
Jul 15, 2025 54.95 55.14 53.94 53.95 8,716,245 -0.87(-1.59%)
Jul 14, 2025 55.72 55.75 54.26 54.82 12,634,864 -1.18(-2.11%)
Jul 11, 2025 56.26 56.31 55.50 56.00 8,285,695 -0.41(-0.73%)
Jul 10, 2025 56.46 57.04 56.08 56.41 10,337,825 +0.47(+0.84%)
Jul 09, 2025 55.65 56.05 55.08 55.94 8,642,466 +0.49(+0.88%)
Jul 08, 2025 55.49 55.83 54.73 55.45 9,938,706 -0.01(-0.02%)
Jul 07, 2025 56.68 56.71 54.78 55.46 14,069,044 -1.61(-2.82%)
Jul 03, 2025 56.97 57.25 56.72 57.07 10,384,059 +0.30(+0.53%)
Jul 02, 2025 58.14 58.42 56.52 56.77 14,398,546 -1.47(-2.52%)
Jul 01, 2025 56.17 58.34 56.16 58.24 21,861,342 +2.09(+3.72%)
Jun 30, 2025 55.01 56.44 55.01 56.15 15,306,901 +1.10(+2.00%)
Jun 27, 2025 54.19 55.24 54.18 55.05 14,969,937 +0.78(+1.44%)
Jun 26, 2025 54.85 55.08 53.38 54.27 13,123,218 -0.87(-1.58%)
Jun 25, 2025 54.93 55.33 54.63 55.14 10,442,378 +0.49(+0.90%)
Jun 24, 2025 54.20 54.99 54.16 54.65 11,489,239 +0.87(+1.62%)
Jun 23, 2025 52.77 53.81 52.19 53.78 15,715,998 +1.00(+1.89%)
Jun 20, 2025 52.01 52.96 51.64 52.78 16,810,394 +0.95(+1.83%)
Jun 18, 2025 51.50 52.38 51.36 51.83 8,845,495 +0.45(+0.88%)
Jun 17, 2025 52.25 52.65 51.08 51.38 10,004,002 -1.16(-2.21%)
Jun 16, 2025 50.61 53.09 50.57 52.54 15,202,050 +2.30(+4.58%)
Jun 13, 2025 50.28 50.74 49.97 50.24 9,307,684 -0.65(-1.28%)
Jun 12, 2025 51.91 51.99 50.84 50.89 10,208,827 -0.90(-1.74%)
Jun 11, 2025 50.82 52.16 50.76 51.79 12,380,289 +1.17(+2.31%)
Jun 10, 2025 51.20 51.39 50.29 50.62 13,992,563 -0.51(-1.00%)
Jun 09, 2025 52.50 52.50 51.05 51.13 10,209,847 -1.37(-2.61%)
Jun 06, 2025 52.89 53.12 52.27 52.50 9,387,325 -0.10(-0.19%)
Jun 05, 2025 52.45 53.85 52.19 52.60 19,104,354 +0.44(+0.84%)
Jun 04, 2025 50.21 52.39 50.07 52.16 17,873,012 +2.09(+4.17%)
Jun 03, 2025 49.73 50.47 49.13 50.07 13,435,143 +0.23(+0.46%)
Jun 02, 2025 49.70 49.89 48.72 49.84 11,422,878 -0.24(-0.48%)
May 30, 2025 49.71 50.34 49.31 50.08 14,834,651 +0.35(+0.70%)
May 29, 2025 50.20 50.58 49.67 49.73 7,988,946 -0.34(-0.68%)
May 28, 2025 51.07 51.20 49.84 50.07 10,713,460 -0.92(-1.80%)
May 27, 2025 51.19 51.43 50.78 50.99 11,482,825 +0.36(+0.71%)
May 23, 2025 50.10 50.83 50.10 50.63 9,335,271 -0.15(-0.30%)
May 22, 2025 50.73 50.93 50.22 50.78 9,736,101 -0.01(-0.02%)
May 21, 2025 51.00 51.18 50.67 50.79 11,213,070 -0.68(-1.32%)
May 20, 2025 51.91 52.18 51.36 51.47 8,583,016 -0.80(-1.53%)
May 19, 2025 51.81 52.56 51.77 52.27 7,752,841 -0.05(-0.10%)
May 16, 2025 52.03 52.45 51.37 52.32 10,856,489 +0.28(+0.54%)
May 15, 2025 51.86 52.38 51.62 52.04 10,314,719 -0.20(-0.38%)
May 14, 2025 50.65 52.69 50.65 52.24 14,018,734 +1.59(+3.14%)
May 13, 2025 50.78 51.33 50.21 50.65 12,934,016 -0.11(-0.22%)
May 12, 2025 51.15 51.16 50.19 50.76 15,884,457 +1.04(+2.09%)
May 09, 2025 51.27 51.27 49.41 49.72 16,064,246 -1.73(-3.36%)
May 08, 2025 51.70 52.16 51.36 51.45 12,471,581 -0.19(-0.37%)
May 07, 2025 50.53 51.90 50.24 51.64 11,358,727 +1.28(+2.54%)
May 06, 2025 49.58 50.92 49.51 50.36 9,757,574 +0.35(+0.70%)
May 05, 2025 51.05 51.12 49.98 50.01 11,391,690 -1.55(-3.01%)
May 02, 2025 50.95 51.78 50.87 51.56 9,059,049 +1.24(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.