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 (%)
Mar 29, 2019 704.82 711.49 701.20 710.31 756,200 +7.80(+1.11%)
Mar 28, 2019 697.32 703.16 694.01 702.51 488,019 +4.64(+0.66%)
Mar 27, 2019 689.95 701.99 689.95 697.87 693,631 +9.05(+1.31%)
Mar 26, 2019 679.99 692.75 678.58 688.82 719,107 +10.82(+1.60%)
Mar 25, 2019 669.99 679.00 657.56 678.00 682,306 +6.54(+0.97%)
Mar 22, 2019 675.40 679.24 666.85 671.46 609,500 +1.01(+0.15%)
Mar 21, 2019 668.09 680.00 667.81 670.45 606,046 +4.66(+0.70%)
Mar 20, 2019 664.66 670.81 661.93 665.79 338,898 -0.07(-0.01%)
Mar 19, 2019 657.00 671.99 653.03 665.86 869,805 +10.06(+1.53%)
Mar 18, 2019 643.36 656.59 641.06 655.80 836,939 +16.80(+2.63%)
Mar 15, 2019 643.57 646.54 637.47 639.00 593,600 -3.39(-0.53%)
Mar 14, 2019 637.07 642.93 635.40 642.39 434,102 +5.32(+0.84%)
Mar 13, 2019 633.50 641.64 633.01 637.07 462,333 +6.08(+0.96%)
Mar 12, 2019 618.34 635.60 618.34 630.99 816,903 +14.11(+2.29%)
Mar 11, 2019 615.82 618.51 613.24 616.88 570,803 +0.44(+0.07%)
Mar 08, 2019 607.91 616.81 604.64 616.44 600,100 +6.91(+1.13%)
Mar 07, 2019 614.42 614.87 607.13 609.53 434,719 -3.88(-0.63%)
Mar 06, 2019 616.01 619.21 611.08 613.41 272,775 -2.60(-0.42%)
Mar 05, 2019 618.48 622.00 613.48 616.01 339,891 -2.84(-0.46%)
Mar 04, 2019 612.40 622.49 612.23 618.85 727,523 +7.22(+1.18%)
Mar 01, 2019 610.10 613.70 604.79 611.63 502,000 +4.10(+0.67%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
Feb 01, 2019 529.48 530.97 522.76 527.20 643,600 -2.41(-0.46%)
Jan 31, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
Jan 02, 2019 427.83 447.46 423.98 443.36 705,947 +11.57(+2.68%)
Dec 31, 2018 425.39 433.49 425.39 431.79 501,800 +7.60(+1.79%)
Dec 28, 2018 415.08 430.00 415.08 424.19 713,700 +9.64(+2.33%)
Dec 27, 2018 404.42 414.57 400.21 414.55 573,744 +8.83(+2.18%)
Dec 26, 2018 387.04 406.16 383.66 405.72 633,291 +19.88(+5.15%)
Dec 24, 2018 390.00 392.56 383.20 385.84 425,200 -8.58(-2.18%)
Dec 21, 2018 401.50 407.10 390.70 394.42 949,500 -6.35(-1.58%)
Dec 20, 2018 422.41 424.63 391.67 400.77 1,361,902 -26.28(-6.15%)
Dec 19, 2018 441.86 447.38 424.11 427.05 942,954 -16.75(-3.77%)
Dec 18, 2018 447.88 450.73 438.80 443.80 654,455 +0.30(+0.07%)
Dec 17, 2018 457.10 459.81 442.01 443.50 820,903 -14.33(-3.13%)
Dec 14, 2018 467.84 472.20 455.30 457.83 696,900 -14.90(-3.15%)
Dec 13, 2018 473.71 475.79 466.02 472.73 319,705 +1.42(+0.30%)
Dec 12, 2018 472.35 475.67 464.17 471.31 403,236 -1.04(-0.22%)
Dec 11, 2018 477.84 479.91 467.11 472.35 370,216 -2.80(-0.59%)
Dec 10, 2018 469.04 477.87 462.48 475.15 645,931 +7.72(+1.65%)
Dec 07, 2018 470.50 479.87 462.82 467.43 709,500 -2.51(-0.53%)
Dec 06, 2018 467.29 470.31 453.38 469.94 645,819 +1.59(+0.34%)
Dec 04, 2018 474.00 483.08 464.89 468.35 553,200 -7.03(-1.48%)
Dec 03, 2018 477.52 478.87 468.00 475.38 456,644 +2.17(+0.46%)
Nov 30, 2018 480.57 482.55 463.00 473.21 956,200 -9.35(-1.94%)
Nov 29, 2018 489.95 493.98 482.14 482.56 415,118 -7.96(-1.62%)
Nov 28, 2018 475.95 493.91 475.02 490.52 663,458 +17.07(+3.61%)
Nov 27, 2018 463.34 474.29 463.34 473.45 360,781 +7.43(+1.59%)
Nov 26, 2018 474.35 474.53 461.16 466.02 479,663 -5.40(-1.15%)
Nov 23, 2018 469.00 476.03 467.00 471.42 216,500 +0.16(+0.03%)
Nov 21, 2018 471.26 471.26 471.26 0 +9.63(+2.09%)
Nov 20, 2018 455.76 470.70 454.37 461.63 706,230 -4.24(-0.91%)
Nov 19, 2018 472.35 474.40 459.00 465.87 673,513 -6.89(-1.46%)
Nov 16, 2018 472.00 475.86 468.36 472.76 808,400 +0.46(+0.10%)
Nov 15, 2018 477.91 477.91 466.57 472.30 656,211 -7.02(-1.46%)
Nov 14, 2018 483.66 488.85 475.63 479.32 731,327 -5.50(-1.13%)
Nov 13, 2018 491.08 494.14 483.59 484.82 502,845 -4.85(-0.99%)
Nov 12, 2018 490.29 500.98 488.46 489.67 848,950 -1.09(-0.22%)
Nov 09, 2018 476.99 491.93 476.18 490.76 891,800 +12.46(+2.61%)
Nov 08, 2018 477.00 483.66 475.99 478.30 421,927 +0.81(+0.17%)
Nov 07, 2018 476.10 479.80 474.27 477.49 464,605 +3.34(+0.70%)
Nov 06, 2018 469.68 475.63 466.60 474.15 691,916 +4.50(+0.96%)
Nov 05, 2018 477.00 480.94 468.01 469.65 691,175 -6.74(-1.41%)
Nov 02, 2018 475.91 482.00 471.15 476.39 694,200 +3.77(+0.80%)
Nov 01, 2018 462.00 478.42 457.30 472.62 787,548 +12.29(+2.67%)
Oct 31, 2018 465.64 470.77 455.42 460.33 1,210,678 -1.44(-0.31%)
Oct 30, 2018 438.68 462.45 438.12 461.77 992,654 +20.90(+4.74%)
Oct 29, 2018 443.48 453.90 436.31 440.87 881,212 +2.49(+0.57%)
Oct 26, 2018 431.17 441.78 420.58 438.38 1,632,000 +14.50(+3.42%)
Oct 25, 2018 416.27 427.91 413.17 423.88 1,268,497 +10.88(+2.63%)
Oct 24, 2018 432.66 434.38 411.55 413.00 839,196 -21.29(-4.90%)
Oct 23, 2018 430.38 435.41 428.36 434.29 572,858 +3.10(+0.72%)
Oct 22, 2018 436.05 437.00 426.72 431.19 572,636 +2.65(+0.62%)
Oct 19, 2018 433.00 436.51 427.26 428.54 511,000 -3.19(-0.74%)
Oct 18, 2018 424.00 432.33 420.86 431.73 746,941 +1.88(+0.44%)
Oct 17, 2018 433.29 434.61 421.54 429.85 734,421 -4.10(-0.94%)
Oct 16, 2018 432.23 435.34 424.07 433.95 941,588 +2.21(+0.51%)
Oct 15, 2018 434.44 436.28 428.77 431.74 502,092 -3.97(-0.91%)
Oct 12, 2018 439.55 444.64 425.14 435.71 819,200 +1.78(+0.41%)
Oct 11, 2018 432.00 442.43 430.31 433.93 659,978 -0.28(-0.06%)
Oct 10, 2018 445.94 446.70 433.30 434.21 638,436 -12.88(-2.88%)
Oct 09, 2018 448.95 455.76 446.04 447.09 492,594 -1.47(-0.33%)
Oct 08, 2018 448.65 455.00 444.22 448.56 839,291 -0.80(-0.18%)
Oct 05, 2018 446.91 454.80 444.16 449.36 958,700 +1.59(+0.36%)
Oct 04, 2018 440.00 447.83 439.00 447.77 860,266 +11.33(+2.60%)
Oct 03, 2018 436.06 439.99 431.44 436.44 707,119 +0.07(+0.02%)
Oct 02, 2018 448.00 450.71 435.76 436.37 916,629 -10.60(-2.37%)
Oct 01, 2018 446.97 458.86 446.00 446.97 959,194 -7.55(-1.66%)
Sep 28, 2018 461.80 462.31 453.67 454.52 932,900 -10.88(-2.34%)
Sep 27, 2018 469.04 473.98 464.35 465.40 440,695 -2.51(-0.54%)
Sep 26, 2018 467.30 471.50 462.97 467.91 547,930 +2.29(+0.49%)
Sep 25, 2018 468.09 468.90 463.59 465.62 354,334 -0.27(-0.06%)
Sep 24, 2018 465.11 467.35 458.08 465.89 620,251 -1.48(-0.32%)
Sep 21, 2018 480.48 480.88 465.22 467.37 994,700 -12.73(-2.65%)
Sep 20, 2018 492.30 496.89 477.30 480.10 654,024 -10.50(-2.14%)
Sep 19, 2018 491.11 492.97 488.84 490.60 386,327 -0.89(-0.18%)
Sep 18, 2018 487.63 493.81 487.63 491.49 438,788 +3.17(+0.65%)
Sep 17, 2018 491.62 491.62 481.99 488.32 633,413 -3.24(-0.66%)
Sep 14, 2018 497.24 497.24 488.51 491.56 506,300 -4.38(-0.88%)
Sep 13, 2018 494.80 497.87 491.88 495.94 438,653 +1.17(+0.24%)
Sep 12, 2018 488.13 495.85 484.53 494.77 513,521 +6.54(+1.34%)
Sep 11, 2018 489.12 493.56 487.34 488.23 406,352 -0.89(-0.18%)
Sep 10, 2018 482.78 490.47 477.83 489.12 781,276 +7.09(+1.47%)
Sep 07, 2018 474.76 483.29 468.17 482.03 780,200 +0.98(+0.20%)
Sep 06, 2018 479.52 482.43 476.26 481.05 796,881 +3.17(+0.66%)
Sep 05, 2018 479.10 481.52 473.29 477.88 710,529 +0.39(+0.08%)
Sep 04, 2018 472.35 479.45 471.25 477.49 593,312 +2.31(+0.49%)
Aug 31, 2018 475.18 475.18 475.18 0 -8.81(-1.82%)
Aug 30, 2018 486.38 490.42 482.18 483.99 561,136 -3.66(-0.75%)
Aug 29, 2018 497.60 497.60 485.58 487.65 771,191 -6.44(-1.30%)
Aug 28, 2018 496.49 503.00 493.42 494.09 515,712 -1.51(-0.30%)
Aug 27, 2018 511.75 513.01 493.45 495.60 1,373,590 -25.11(-4.82%)
Aug 24, 2018 520.54 522.79 519.31 520.71 451,300 +2.67(+0.52%)
Aug 23, 2018 514.38 522.69 511.12 518.04 705,636 -5.54(-1.06%)
Aug 22, 2018 519.10 527.00 518.02 523.58 459,674 +4.68(+0.90%)
Aug 21, 2018 515.75 522.23 512.12 518.90 450,626 +3.15(+0.61%)
Aug 20, 2018 510.34 516.76 504.19 515.75 598,506 +5.31(+1.04%)
Aug 17, 2018 505.04 513.52 500.50 510.44 725,100 +7.74(+1.54%)
Aug 16, 2018 526.51 530.68 499.44 502.70 2,210,739 -23.19(-4.41%)
Aug 15, 2018 504.79 526.41 504.74 525.89 1,917,722 +32.57(+6.60%)
Aug 14, 2018 486.82 495.04 485.01 493.32 876,693 +8.66(+1.79%)
Aug 13, 2018 486.38 489.96 481.25 484.66 383,822 -0.81(-0.17%)
Aug 10, 2018 484.94 490.85 482.44 485.47 598,500 -2.21(-0.45%)
Aug 09, 2018 488.43 493.00 486.72 487.68 592,138 +0.11(+0.02%)
Aug 08, 2018 478.78 488.24 477.94 487.57 806,187 +9.55(+2.00%)
Aug 07, 2018 476.50 482.00 471.02 478.02 548,484 +2.77(+0.58%)
Aug 06, 2018 464.78 480.23 461.81 475.25 1,129,556 +11.98(+2.59%)
Aug 03, 2018 460.25 468.44 459.00 463.27 1,083,200 +2.89(+0.63%)
Aug 02, 2018 440.08 461.10 439.43 460.38 1,239,640 +17.75(+4.01%)
Aug 01, 2018 435.00 444.99 429.01 442.63 1,131,281 +8.97(+2.07%)
Jul 31, 2018 448.00 452.75 425.88 433.66 4,540,744 -31.81(-6.83%)
Jul 30, 2018 470.15 472.99 464.55 465.47 740,992 -6.83(-1.45%)
Jul 27, 2018 473.84 483.29 465.56 472.30 2,182,900 +25.54(+5.72%)
Jul 26, 2018 449.26 451.54 446.00 446.76 874,414 -4.87(-1.08%)
Jul 25, 2018 446.01 457.20 446.01 451.63 442,035 +2.15(+0.48%)
Jul 24, 2018 456.95 456.95 447.21 449.48 577,458 -7.11(-1.56%)
Jul 23, 2018 451.13 457.06 448.79 456.59 444,206 +5.40(+1.20%)
Jul 20, 2018 453.28 454.57 449.01 451.19 430,215 -3.64(-0.80%)
Jul 19, 2018 453.00 458.31 452.00 454.83 291,779 +1.25(+0.28%)
Jul 18, 2018 453.77 454.74 448.20 453.58 308,472 +1.04(+0.23%)
Jul 17, 2018 451.29 459.78 448.53 452.54 531,711 +0.48(+0.11%)
Jul 16, 2018 455.16 458.22 448.95 452.06 531,871 -5.15(-1.13%)
Jul 13, 2018 458.60 461.00 456.67 457.21 349,407 -1.84(-0.40%)
Jul 12, 2018 459.89 464.39 458.40 459.05 405,246 +1.87(+0.41%)
Jul 11, 2018 452.74 459.79 452.25 457.18 580,721 +2.97(+0.65%)
Jul 10, 2018 455.72 461.14 452.56 454.21 670,684 -9.68(-2.09%)
Jul 09, 2018 454.38 464.57 452.76 463.89 729,882 +12.85(+2.85%)
Jul 06, 2018 449.85 451.82 445.62 451.04 573,485 +3.02(+0.67%)
Jul 05, 2018 450.00 450.00 444.63 448.02 472,546 -0.93(-0.21%)
Jul 03, 2018 448.95 448.95 448.95 0 +6.13(+1.38%)
Jul 02, 2018 427.98 442.99 424.36 442.82 701,690 +11.45(+2.65%)
Jun 29, 2018 433.00 437.60 429.28 431.37 1,027,550 +3.01(+0.70%)
Jun 28, 2018 434.55 438.87 415.06 428.36 2,254,095 -28.88(-6.32%)
Jun 27, 2018 460.00 467.51 455.20 457.24 628,409 -4.46(-0.97%)
Jun 26, 2018 455.46 465.15 455.00 461.70 907,727 +7.53(+1.66%)
Jun 25, 2018 467.00 467.65 450.58 454.17 794,048 -15.77(-3.36%)
Jun 22, 2018 469.19 474.46 464.08 469.94 663,554 +6.78(+1.46%)
Jun 21, 2018 468.60 473.96 462.74 463.16 506,903 -2.34(-0.50%)
Jun 20, 2018 469.30 470.76 462.16 465.50 372,737 -3.72(-0.79%)
Jun 19, 2018 464.30 471.20 464.00 469.22 554,126 +0.76(+0.16%)
Jun 18, 2018 459.02 472.31 458.59 468.46 551,154 +6.45(+1.40%)
Jun 15, 2018 465.45 460.44 462.01 544,926 +1.57(+0.34%)
Jun 14, 2018 459.32 461.40 454.40 460.44 493,962 +3.14(+0.69%)
Jun 13, 2018 466.91 469.42 456.95 457.30 549,503 -9.00(-1.93%)
Jun 12, 2018 466.44 469.42 462.44 466.30 715,457 -0.34(-0.07%)
Jun 11, 2018 452.82 470.00 452.82 466.64 1,128,475 +13.26(+2.92%)
Jun 08, 2018 448.99 459.65 446.91 453.38 1,388,187 +5.10(+1.14%)
Jun 07, 2018 454.91 457.75 446.58 448.28 509,564 -5.54(-1.22%)
Jun 06, 2018 452.13 453.82 724,648 +0.48(+0.11%)
Jun 05, 2018 444.69 456.00 442.47 453.34 719,302 +9.51(+2.14%)
Jun 04, 2018 441.66 444.50 438.08 443.83 570,283 +5.21(+1.19%)
Jun 01, 2018 431.59 439.94 430.96 438.62 640,892 +8.44(+1.96%)
May 31, 2018 437.08 441.50 429.15 430.18 665,560 -6.43(-1.47%)
May 30, 2018 433.94 437.34 432.54 436.61 385,335 +3.60(+0.83%)
May 29, 2018 428.91 434.85 427.00 433.01 528,028 +4.05(+0.94%)
May 25, 2018 428.96 428.96 428.96 0 -4.47(-1.03%)
May 24, 2018 435.00 435.59 430.63 433.43 298,003 -2.08(-0.48%)
May 23, 2018 432.00 436.25 430.64 435.51 369,767 +2.07(+0.48%)
May 22, 2018 435.77 435.77 430.60 433.44 410,674 -0.42(-0.10%)
May 21, 2018 433.27 435.75 430.20 433.86 412,400 +1.91(+0.44%)
May 18, 2018 438.27 439.69 431.05 431.95 709,961 -6.63(-1.51%)
May 17, 2018 444.51 444.91 436.09 438.58 1,139,812 -6.09(-1.37%)
May 16, 2018 429.32 447.70 429.32 444.67 1,860,542 +18.11(+4.25%)
May 15, 2018 424.74 431.23 422.67 426.56 730,912 +1.50(+0.35%)
May 14, 2018 427.30 432.83 423.52 425.06 823,948 +0.16(+0.04%)
May 11, 2018 422.15 428.33 421.72 424.90 546,085 +2.23(+0.53%)
May 10, 2018 423.82 426.50 420.52 422.67 465,403 -2.02(-0.48%)
May 09, 2018 428.92 429.93 422.66 424.69 571,860 +0.27(+0.06%)
May 08, 2018 418.68 428.28 418.01 424.42 674,490 +4.80(+1.14%)
May 07, 2018 421.61 421.69 415.27 419.62 581,294 -0.79(-0.19%)
May 04, 2018 418.90 424.10 417.54 420.41 704,122 +0.99(+0.24%)
May 03, 2018 420.89 423.01 416.65 419.42 801,111 -1.80(-0.43%)
May 02, 2018 424.73 425.10 417.58 421.22 1,048,246 -4.79(-1.12%)
May 01, 2018 423.29 431.00 420.01 426.01 969,800 +2.68(+0.63%)
Apr 30, 2018 427.60 432.50 419.81 423.33 1,680,780 -4.02(-0.94%)
Apr 27, 2018 420.28 433.00 416.81 427.35 3,145,854 +4.85(+1.15%)
Apr 26, 2018 388.33 425.65 386.11 422.50 7,033,467 +82.98(+24.44%)
Apr 25, 2018 333.22 342.01 330.37 339.52 1,356,656 +6.42(+1.93%)
Apr 24, 2018 332.95 339.04 329.66 333.10 849,954 +2.39(+0.72%)
Apr 23, 2018 333.65 336.30 326.00 330.71 981,391 -1.24(-0.37%)
Apr 20, 2018 336.06 339.75 330.57 331.95 802,754 -6.51(-1.92%)
Apr 19, 2018 339.00 342.58 334.01 338.46 709,824 -0.90(-0.27%)
Apr 18, 2018 336.00 351.17 335.72 339.36 1,597,041 +4.75(+1.42%)
Apr 17, 2018 330.00 340.76 329.58 334.61 894,468 +8.01(+2.45%)
Apr 16, 2018 318.59 330.00 318.11 326.60 782,952 +8.24(+2.59%)
Apr 13, 2018 328.40 328.40 316.00 318.36 625,476 -6.72(-2.07%)
Apr 12, 2018 323.65 327.69 319.70 325.08 617,710 +3.33(+1.03%)
Apr 11, 2018 321.45 331.90 320.58 321.75 668,065 -0.02(-0.01%)
Apr 10, 2018 319.89 323.80 315.77 321.77 595,373 +4.67(+1.47%)
Apr 09, 2018 320.09 321.71 316.88 317.10 514,713 -0.97(-0.30%)
Apr 06, 2018 325.09 328.06 315.68 318.07 633,603 -9.64(-2.94%)
Apr 05, 2018 326.10 334.06 325.19 327.71 599,341 +1.87(+0.57%)
Apr 04, 2018 313.95 328.03 312.51 325.84 690,320 +9.18(+2.90%)
Apr 03, 2018 311.55 317.81 311.00 316.66 598,578 +5.50(+1.77%)
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.