The closing price for Chipotle Mexican Grill (CMG) in September 2022 was $30.06, on September 30, 2022. It was down 4.8% for the month. The latest price is $35.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $30.70 | $30.90 | $30.02 | $30.06 | 14,180,000 |
September 29 2022 | $30.93 | $31.30 | $30.69 | $30.87 | 11,990,000 |
September 28 2022 | $30.93 | $31.56 | $30.68 | $31.33 | 13,055,000 |
September 27 2022 | $31.17 | $31.27 | $30.50 | $30.78 | 11,480,000 |
September 26 2022 | $31.18 | $31.42 | $30.62 | $30.64 | 12,465,000 |
September 23 2022 | $31.30 | $31.45 | $30.64 | $31.15 | 20,790,000 |
September 22 2022 | $33.00 | $33.16 | $31.52 | $31.77 | 22,285,000 |
September 21 2022 | $34.40 | $34.40 | $33.27 | $33.31 | 13,025,000 |
September 20 2022 | $33.86 | $34.08 | $33.62 | $33.99 | 13,255,000 |
September 19 2022 | $33.52 | $34.10 | $33.52 | $34.10 | 13,555,000 |
September 16 2022 | $33.86 | $33.95 | $33.50 | $33.87 | 16,310,000 |
September 15 2022 | $34.32 | $34.64 | $34.04 | $34.21 | 6,950,000 |
September 14 2022 | $34.14 | $34.76 | $33.91 | $34.43 | 12,685,000 |
September 13 2022 | $34.18 | $34.58 | $33.80 | $34.02 | 11,165,000 |
September 12 2022 | $34.84 | $35.09 | $34.70 | $34.96 | 8,585,000 |
September 09 2022 | $34.40 | $34.73 | $34.32 | $34.47 | 12,855,000 |
September 08 2022 | $33.60 | $34.21 | $33.33 | $34.14 | 12,685,000 |
September 07 2022 | $32.54 | $33.70 | $32.54 | $33.62 | 12,835,000 |
September 06 2022 | $32.28 | $32.76 | $32.03 | $32.69 | 11,615,000 |
September 02 2022 | $32.60 | $32.60 | $32.00 | $32.33 | 9,230,000 |
September 01 2022 | $31.58 | $32.31 | $31.04 | $32.26 | 12,075,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.