-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
-0.94% -
3 MONTH PERFORMANCE
+11.76% -
6 MONTH PERFORMANCE
-8.46% -
YEAR-TO-DATE PERFORMANCE
+28.62% -
1 YEAR PERFORMANCE
+36.05%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $58.68 | $58.81 (0.22%) | $59.38 | $58.46 | 5.88 M | $80.40 B |
| 11/15/2024 | $59.27 | $58.63 (-1.08%) | $59.44 | $58.53 | 6.74 M | $80.15 B |
| 11/14/2024 | $59.01 | $59.91 (1.53%) | $60.73 | $58.79 | 7.52 M | $81.90 B |
| 11/13/2024 | $60.89 | $59.27 (-2.66%) | $61.27 | $59.19 | 9.41 M | $81.02 B |
| 11/12/2024 | $59.29 | $60.49 (2.02%) | $60.78 | $59.17 | 15.55 M | $82.69 B |
| 11/11/2024 | $58.98 | $59.27 (0.49%) | $59.38 | $58.31 | 12.99 M | $81.02 B |
| 11/08/2024 | $58.00 | $58.81 (1.4%) | $59.43 | $58.00 | 8.15 M | $80.40 B |
| 11/07/2024 | $58.00 | $58.21 (0.36%) | $59.14 | $57.81 | 7.97 M | $79.58 B |
| 11/06/2024 | $57.70 | $57.69 (-0.02%) | $58.26 | $57.19 | 10.74 M | $78.86 B |
| 11/05/2024 | $56.27 | $56.18 (-0.16%) | $56.77 | $55.89 | 10.32 M | $76.80 B |
| 11/04/2024 | $58.39 | $56.38 (-3.44%) | $58.40 | $56.37 | 10.75 M | $77.07 B |
| 11/01/2024 | $56.34 | $58.59 (3.99%) | $58.96 | $56.25 | 19.88 M | $80.09 B |
| 10/31/2024 | $55.17 | $55.77 (1.09%) | $57.42 | $55.02 | 14.60 M | $76.24 B |
| 10/30/2024 | $57.36 | $55.73 (-2.84%) | $58.00 | $55.51 | 28.56 M | $76.19 B |
| 10/29/2024 | $60.76 | $60.49 (-0.44%) | $60.79 | $59.94 | 23.96 M | $82.69 B |
| 10/28/2024 | $59.85 | $60.60 (1.25%) | $61.25 | $59.84 | 12.12 M | $82.84 B |
| 10/25/2024 | $59.84 | $59.44 (-0.67%) | $59.86 | $59.23 | 6.07 M | $81.60 B |
| 10/24/2024 | $59.27 | $59.44 (0.29%) | $59.63 | $58.97 | 7.05 M | $81.60 B |
| 10/23/2024 | $59.56 | $59.02 (-0.91%) | $59.58 | $58.42 | 9.52 M | $81.02 B |
| 10/22/2024 | $59.69 | $59.88 (0.32%) | $60.10 | $59.25 | 7.38 M | $82.20 B |
| 10/21/2024 | $59.74 | $59.70 (-0.07%) | $59.85 | $59.21 | 6.43 M | $81.96 B |
| 10/18/2024 | $59.30 | $59.39 (0.15%) | $59.50 | $58.75 | 5.86 M | $81.53 B |
| 10/17/2024 | $59.24 | $58.86 (-0.64%) | $59.39 | $58.52 | 6.33 M | $80.80 B |
| 10/16/2024 | $59.91 | $59.12 (-1.32%) | $60.08 | $58.85 | 5.87 M | $81.16 B |
| 10/15/2024 | $59.69 | $59.81 (0.2%) | $60.09 | $58.91 | 8.13 M | $82.11 B |
| 10/14/2024 | $59.28 | $59.28 (0%) | $59.60 | $58.69 | 5.99 M | $81.38 B |
| 10/11/2024 | $58.50 | $58.65 (0.26%) | $59.48 | $58.49 | 7.29 M | $80.51 B |
| 10/10/2024 | $57.81 | $58.33 (0.9%) | $58.36 | $57.02 | 5.15 M | $80.08 B |
| 10/09/2024 | $58.09 | $57.93 (-0.28%) | $58.40 | $57.54 | 8.54 M | $79.53 B |
| 10/08/2024 | $57.26 | $57.98 (1.26%) | $58.35 | $57.15 | 9.10 M | $79.59 B |
| 10/07/2024 | $57.14 | $56.73 (-0.72%) | $57.47 | $56.43 | 7.55 M | $77.88 B |
| 10/04/2024 | $57.00 | $57.11 (0.19%) | $57.25 | $56.44 | 6.05 M | $78.40 B |
| 10/03/2024 | $57.50 | $56.70 (-1.39%) | $57.56 | $56.23 | 7.00 M | $77.84 B |
| 10/02/2024 | $56.75 | $57.68 (1.64%) | $57.81 | $55.94 | 7.42 M | $79.18 B |
| 10/01/2024 | $57.76 | $57.17 (-1.02%) | $57.87 | $56.74 | 8.72 M | $78.48 B |
| 09/30/2024 | $57.24 | $57.62 (0.66%) | $58.11 | $57.10 | 10.33 M | $79.10 B |
| 09/27/2024 | $57.99 | $57.34 (-1.12%) | $58.13 | $56.89 | 9.08 M | $78.72 B |
| 09/26/2024 | $58.85 | $58.05 (-1.36%) | $59.00 | $57.76 | 10.30 M | $79.69 B |
| 09/25/2024 | $58.00 | $58.38 (0.66%) | $58.45 | $57.63 | 8.42 M | $80.14 B |
| 09/24/2024 | $58.29 | $57.96 (-0.57%) | $58.34 | $57.52 | 8.92 M | $79.57 B |
| 09/23/2024 | $57.45 | $58.29 (1.46%) | $58.50 | $57.28 | 9.31 M | $80.02 B |
| 09/20/2024 | $57.68 | $57.23 (-0.78%) | $58.18 | $56.99 | 14.69 M | $78.57 B |
| 09/19/2024 | $58.25 | $57.97 (-0.48%) | $58.43 | $57.41 | 9.54 M | $79.58 B |
| 09/18/2024 | $58.54 | $56.93 (-2.75%) | $58.54 | $56.81 | 10.21 M | $78.15 B |
| 09/17/2024 | $58.05 | $58.50 (0.78%) | $58.77 | $57.49 | 10.58 M | $80.31 B |
| 09/16/2024 | $56.59 | $57.66 (1.89%) | $57.75 | $56.40 | 10.66 M | $79.16 B |
| 09/13/2024 | $56.45 | $56.12 (-0.58%) | $56.57 | $55.69 | 7.92 M | $77.04 B |
| 09/12/2024 | $55.93 | $56.35 (0.75%) | $56.48 | $55.55 | 9.07 M | $77.36 B |
| 09/11/2024 | $54.27 | $55.79 (2.8%) | $55.87 | $53.96 | 12.80 M | $76.59 B |
| 09/10/2024 | $54.43 | $54.21 (-0.4%) | $54.90 | $53.68 | 8.37 M | $74.42 B |
| 09/09/2024 | $54.04 | $54.29 (0.46%) | $54.83 | $54.00 | 9.47 M | $74.53 B |
| 09/06/2024 | $53.19 | $53.68 (0.92%) | $54.52 | $53.08 | 13.25 M | $73.69 B |
| 09/05/2024 | $53.02 | $53.03 (0.02%) | $53.78 | $52.92 | 8.32 M | $72.80 B |
| 09/04/2024 | $52.65 | $53.34 (1.31%) | $53.47 | $52.65 | 12.22 M | $73.23 B |
| 09/03/2024 | $55.99 | $53.52 (-4.41%) | $56.58 | $53.18 | 14.40 M | $73.47 B |
| 08/30/2024 | $55.95 | $56.08 (0.23%) | $56.23 | $55.18 | 12.85 M | $76.99 B |
| 08/29/2024 | $56.21 | $55.63 (-1.03%) | $56.49 | $55.54 | 10.70 M | $76.37 B |
| 08/28/2024 | $56.57 | $55.77 (-1.41%) | $56.98 | $55.23 | 13.75 M | $76.56 B |
| 08/27/2024 | $54.19 | $56.14 (3.6%) | $56.30 | $54.19 | 14.89 M | $77.07 B |
| 08/26/2024 | $53.82 | $54.75 (1.73%) | $55.05 | $53.78 | 12.21 M | $75.16 B |
| 08/23/2024 | $53.81 | $53.71 (-0.19%) | $53.95 | $53.10 | 9.93 M | $73.73 B |
| 08/22/2024 | $53.54 | $53.45 (-0.17%) | $54.26 | $53.21 | 10.43 M | $73.38 B |
| 08/21/2024 | $52.25 | $53.73 (2.83%) | $53.98 | $52.08 | 14.56 M | $73.76 B |
| 08/20/2024 | $52.65 | $51.94 (-1.35%) | $52.92 | $51.80 | 12.90 M | $71.30 B |
| 08/19/2024 | $52.58 | $52.64 (0.11%) | $52.95 | $51.83 | 16.56 M | $72.26 B |