The closing price for Chipotle Mexican Grill (CMG) on Friday was $51.56. It was up 1.2% for the day (up 2.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 20:00 | $51.56 | $51.56 | $51.56 | $51.56 | — |
May 02 2025 19:30 | $51.51 | $51.60 | $51.44 | $51.53 | 1,424,261 |
May 02 2025 18:30 | $51.43 | $51.54 | $51.30 | $51.50 | 741,066 |
May 02 2025 17:30 | $51.48 | $51.52 | $51.27 | $51.42 | 924,735 |
May 02 2025 16:30 | $51.63 | $51.78 | $51.46 | $51.47 | 827,290 |
May 02 2025 15:30 | $51.11 | $51.70 | $51.09 | $51.63 | 1,081,686 |
May 02 2025 14:30 | $51.30 | $51.35 | $51.08 | $51.10 | 936,510 |
May 02 2025 13:30 | $50.95 | $51.49 | $50.87 | $51.28 | 1,454,739 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
