The closing price for Chipotle Mexican Grill (CMG) in 2022 was $27.75, on December 30, 2022. It was down 20.3% for the year. The latest price is $50.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $27.88 | $27.89 | $27.42 | $27.75 | 11,250,000 |
December 29 2022 | $27.84 | $28.37 | $27.70 | $28.10 | 12,820,000 |
December 28 2022 | $27.91 | $28.10 | $27.53 | $27.57 | 9,685,000 |
December 27 2022 | $28.28 | $28.33 | $27.93 | $27.96 | 8,405,000 |
December 23 2022 | $28.01 | $28.35 | $27.70 | $28.25 | 10,500,000 |
December 22 2022 | $28.18 | $28.27 | $27.76 | $28.16 | 12,080,000 |
December 21 2022 | $28.64 | $28.99 | $28.41 | $28.50 | 11,115,000 |
December 20 2022 | $28.16 | $28.79 | $28.00 | $28.57 | 14,530,000 |
December 19 2022 | $29.01 | $29.26 | $28.18 | $28.30 | 15,115,000 |
December 16 2022 | $29.43 | $29.71 | $28.99 | $29.24 | 20,020,000 |
December 15 2022 | $30.37 | $30.37 | $29.57 | $29.75 | 14,430,000 |
December 14 2022 | $30.89 | $31.20 | $30.38 | $30.77 | 11,160,000 |
December 13 2022 | $32.20 | $32.29 | $30.92 | $30.97 | 11,985,000 |
December 12 2022 | $30.35 | $31.31 | $30.35 | $31.22 | 13,060,000 |
December 09 2022 | $30.62 | $30.87 | $30.53 | $30.53 | 8,625,000 |
December 08 2022 | $30.32 | $30.75 | $30.24 | $30.62 | 10,100,000 |
December 07 2022 | $30.10 | $30.52 | $29.79 | $30.19 | 14,310,000 |
December 06 2022 | $31.39 | $31.44 | $30.10 | $30.17 | 23,035,000 |
December 05 2022 | $31.88 | $31.92 | $31.16 | $31.41 | 12,115,000 |
December 02 2022 | $32.32 | $32.42 | $31.94 | $32.10 | 14,405,000 |
December 01 2022 | $32.50 | $32.77 | $32.22 | $32.52 | 14,815,000 |
November 30 2022 | $31.22 | $32.69 | $31.06 | $32.54 | 22,945,000 |
November 29 2022 | $30.41 | $31.25 | $30.41 | $31.05 | 13,000,000 |
November 28 2022 | $30.30 | $30.68 | $30.24 | $30.55 | 8,055,000 |
November 25 2022 | $30.18 | $30.38 | $30.04 | $30.30 | 4,375,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
