The closing price for Chipotle Mexican Grill (CMG) on Friday was $52.50. It was down 0.7% for the day (down 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 06 2025 20:00 | $52.50 | $52.50 | $52.50 | $52.50 | — |
June 06 2025 19:30 | $52.75 | $52.78 | $52.47 | $52.49 | 2,167,016 |
June 06 2025 18:30 | $52.73 | $52.86 | $52.69 | $52.75 | 1,110,695 |
June 06 2025 17:30 | $52.71 | $52.81 | $52.64 | $52.74 | 641,281 |
June 06 2025 16:30 | $52.64 | $52.71 | $52.45 | $52.70 | 635,404 |
June 06 2025 15:30 | $52.46 | $52.75 | $52.40 | $52.64 | 855,812 |
June 06 2025 14:30 | $52.37 | $52.52 | $52.27 | $52.45 | 950,602 |
June 06 2025 13:30 | $52.89 | $53.12 | $52.28 | $52.38 | 1,846,501 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
