The closing price for Chipotle Mexican Grill (CMG) in August 2024 was $56.08, on August 30, 2024. It was up 3.3% for the month. The latest price is $41.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $55.95 | $56.23 | $55.18 | $56.08 | 12,845,600 |
August 29 2024 | $56.21 | $56.49 | $55.54 | $55.63 | 10,702,300 |
August 28 2024 | $56.57 | $56.98 | $55.23 | $55.77 | 13,745,800 |
August 27 2024 | $54.19 | $56.30 | $54.19 | $56.14 | 14,889,600 |
August 26 2024 | $53.82 | $55.05 | $53.78 | $54.75 | 12,213,500 |
August 23 2024 | $53.81 | $53.95 | $53.10 | $53.71 | 9,928,400 |
August 22 2024 | $53.54 | $54.26 | $53.21 | $53.45 | 10,425,700 |
August 21 2024 | $52.25 | $53.98 | $52.08 | $53.73 | 14,558,400 |
August 20 2024 | $52.65 | $52.92 | $51.80 | $51.94 | 12,896,000 |
August 19 2024 | $52.58 | $52.95 | $51.83 | $52.64 | 16,562,100 |
August 16 2024 | $53.59 | $53.70 | $52.05 | $52.47 | 21,302,900 |
August 15 2024 | $51.79 | $54.32 | $51.58 | $53.97 | 28,826,700 |
August 14 2024 | $52.02 | $52.53 | $51.08 | $51.65 | 32,423,000 |
August 13 2024 | $50.79 | $52.11 | $48.00 | $51.68 | 108,992,800 |
August 12 2024 | $55.60 | $56.34 | $55.08 | $55.87 | 10,075,100 |
August 09 2024 | $54.90 | $56.14 | $54.53 | $55.55 | 11,569,700 |
August 08 2024 | $54.00 | $54.89 | $53.74 | $54.32 | 9,305,800 |
August 07 2024 | $54.50 | $55.30 | $53.41 | $53.63 | 11,238,800 |
August 06 2024 | $52.93 | $55.11 | $52.66 | $54.08 | 16,405,700 |
August 05 2024 | $48.25 | $52.74 | $47.98 | $52.18 | 14,448,600 |
August 02 2024 | $52.33 | $52.85 | $51.15 | $52.57 | 15,098,100 |
August 01 2024 | $54.29 | $55.07 | $52.83 | $53.46 | 14,099,600 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
