The closing price for Chipotle Mexican Grill (CMG) in 2021 was $34.97, on December 31, 2021. It was up 26.1% for the year. The latest price is $50.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.92 | $35.24 | $34.88 | $34.97 | 5,215,000 |
December 30 2021 | $34.80 | $35.27 | $34.80 | $34.94 | 5,925,000 |
December 29 2021 | $34.79 | $35.24 | $34.79 | $34.97 | 5,110,000 |
December 28 2021 | $35.36 | $35.53 | $34.94 | $35.06 | 5,730,000 |
December 27 2021 | $34.96 | $35.43 | $34.96 | $35.32 | 7,180,000 |
December 23 2021 | $34.99 | $35.14 | $34.66 | $34.97 | 7,480,000 |
December 22 2021 | $34.70 | $34.97 | $34.42 | $34.89 | 8,410,000 |
December 21 2021 | $33.74 | $34.52 | $33.68 | $34.48 | 7,335,000 |
December 20 2021 | $33.36 | $33.76 | $33.07 | $33.60 | 9,630,000 |
December 17 2021 | $33.64 | $34.42 | $33.10 | $33.68 | 19,135,000 |
December 16 2021 | $34.30 | $34.49 | $33.24 | $33.58 | 8,555,000 |
December 15 2021 | $33.54 | $34.10 | $33.06 | $34.02 | 8,925,000 |
December 14 2021 | $33.53 | $33.75 | $33.12 | $33.54 | 7,970,000 |
December 13 2021 | $34.30 | $34.34 | $33.60 | $33.82 | 10,125,000 |
December 10 2021 | $34.75 | $34.90 | $34.24 | $34.43 | 9,005,000 |
December 09 2021 | $34.84 | $35.10 | $34.35 | $34.45 | 10,895,000 |
December 08 2021 | $34.42 | $34.97 | $34.16 | $34.78 | 10,335,000 |
December 07 2021 | $33.12 | $34.54 | $33.04 | $34.23 | 17,715,000 |
December 06 2021 | $31.95 | $32.74 | $31.36 | $32.47 | 12,175,000 |
December 03 2021 | $32.55 | $32.60 | $31.52 | $31.84 | 21,280,000 |
December 02 2021 | $32.20 | $32.56 | $31.65 | $32.23 | 15,660,000 |
December 01 2021 | $33.12 | $33.67 | $32.00 | $32.04 | 13,305,000 |
November 30 2021 | $33.41 | $33.64 | $32.70 | $32.87 | 13,530,000 |
November 29 2021 | $34.05 | $34.05 | $33.44 | $33.56 | 7,070,000 |
November 26 2021 | $33.56 | $34.06 | $33.42 | $33.74 | 7,085,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
