The closing price for Chipotle Mexican Grill (CMG) in April 2024 was $63.19, on April 30, 2024. It was up 8.2% for the month. The latest price is $51.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $63.99 | $64.28 | $63.04 | $63.19 | 17,185,000 |
April 29 2024 | $64.33 | $64.83 | $63.42 | $64.19 | 12,270,000 |
April 26 2024 | $62.41 | $64.00 | $62.41 | $63.74 | 16,830,000 |
April 25 2024 | $60.24 | $62.91 | $59.04 | $62.24 | 34,425,000 |
April 24 2024 | $58.76 | $59.20 | $58.33 | $58.54 | 18,165,000 |
April 23 2024 | $58.44 | $58.60 | $57.84 | $58.30 | 10,505,000 |
April 22 2024 | $57.96 | $58.24 | $57.34 | $57.69 | 12,975,000 |
April 19 2024 | $58.28 | $58.28 | $56.92 | $57.38 | 22,100,000 |
April 18 2024 | $58.09 | $58.82 | $57.95 | $58.16 | 10,690,000 |
April 17 2024 | $59.10 | $59.10 | $57.87 | $58.06 | 8,860,000 |
April 16 2024 | $58.66 | $58.94 | $58.41 | $58.85 | 8,030,000 |
April 15 2024 | $59.56 | $59.66 | $58.62 | $58.73 | 9,935,000 |
April 12 2024 | $59.83 | $59.86 | $58.83 | $59.15 | 12,785,000 |
April 11 2024 | $59.62 | $60.02 | $59.32 | $59.81 | 13,570,000 |
April 10 2024 | $58.26 | $59.45 | $58.02 | $59.31 | 14,205,000 |
April 09 2024 | $59.18 | $59.30 | $57.58 | $58.54 | 11,130,000 |
April 08 2024 | $58.08 | $58.75 | $58.08 | $58.63 | 10,930,000 |
April 05 2024 | $57.57 | $58.11 | $57.48 | $58.11 | 10,210,000 |
April 04 2024 | $58.19 | $58.41 | $57.07 | $57.12 | 11,620,000 |
April 03 2024 | $57.90 | $58.14 | $57.46 | $57.91 | 10,835,000 |
April 02 2024 | $57.48 | $58.10 | $57.00 | $58.04 | 11,255,000 |
April 01 2024 | $58.38 | $58.40 | $57.27 | $57.54 | 11,935,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
