The closing price for Chipotle Mexican Grill (CMG) on December 21, 2023 was $46.14. It was down 0.4% for the day (down 0.3% from previous close). The latest price is $36.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 21 2023 21:00 | $46.14 | $46.14 | $46.14 | $46.14 | — |
December 21 2023 20:30 | $46.11 | $46.15 | $46.03 | $46.13 | 1,181,950 |
December 21 2023 19:30 | $46.13 | $46.13 | $45.96 | $46.11 | 898,950 |
December 21 2023 18:30 | $46.05 | $46.09 | $46.03 | $46.06 | 357,450 |
December 21 2023 17:30 | $46.02 | $46.11 | $45.90 | $46.06 | 617,950 |
December 21 2023 16:30 | $46.14 | $46.16 | $46.02 | $46.05 | 521,200 |
December 21 2023 15:30 | $46.17 | $46.29 | $46.08 | $46.19 | 530,300 |
December 21 2023 14:30 | $46.31 | $46.46 | $46.09 | $46.21 | 1,573,300 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
