The closing price for Chipotle Mexican Grill (CMG) in August 2020 was $26.21, on August 31, 2020. It was up 13.6% for the month. The latest price is $51.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $26.12 | $26.50 | $26.10 | $26.21 | 14,530,000 |
August 28 2020 | $25.70 | $26.06 | $25.66 | $26.03 | 12,555,000 |
August 27 2020 | $25.56 | $25.81 | $25.40 | $25.59 | 10,520,000 |
August 26 2020 | $25.49 | $25.68 | $25.27 | $25.55 | 9,815,000 |
August 25 2020 | $24.95 | $25.47 | $24.93 | $25.39 | 12,655,000 |
August 24 2020 | $25.36 | $25.43 | $24.82 | $24.84 | 11,925,000 |
August 21 2020 | $24.80 | $25.19 | $24.78 | $25.06 | 11,720,000 |
August 20 2020 | $24.25 | $24.89 | $24.25 | $24.80 | 11,275,000 |
August 19 2020 | $24.75 | $24.90 | $24.34 | $24.39 | 9,580,000 |
August 18 2020 | $24.43 | $24.79 | $24.20 | $24.74 | 12,765,000 |
August 17 2020 | $24.00 | $24.40 | $23.82 | $24.32 | 9,660,000 |
August 14 2020 | $23.79 | $24.07 | $23.62 | $23.73 | 8,070,000 |
August 13 2020 | $23.42 | $23.95 | $23.35 | $23.90 | 13,135,000 |
August 12 2020 | $23.16 | $23.38 | $23.06 | $23.22 | 7,830,000 |
August 11 2020 | $23.30 | $23.44 | $22.82 | $22.94 | 11,175,000 |
August 10 2020 | $23.61 | $23.77 | $22.66 | $23.22 | 15,235,000 |
August 07 2020 | $23.64 | $23.87 | $23.18 | $23.61 | 11,600,000 |
August 06 2020 | $23.31 | $23.80 | $23.31 | $23.74 | 12,405,000 |
August 05 2020 | $23.40 | $23.50 | $23.14 | $23.40 | 10,370,000 |
August 04 2020 | $22.98 | $23.32 | $22.92 | $23.29 | 11,105,000 |
August 03 2020 | $23.07 | $23.13 | $22.73 | $22.93 | 11,840,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
