Singapore markets open in 11 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,982.58 +393.81 (+1.43%) CMC Crypto 200
609.53 -8.86 (-1.43%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1,636.01 | 1,640.71 | 1,609.13 | 1,624.25 | 1,624.25 | 228,400 |
| 23 Mar 2023 | 1,637.00 | 1,661.00 | 1,620.41 | 1,632.53 | 1,632.53 | 200,600 |
| 22 Mar 2023 | 1,624.43 | 1,661.44 | 1,620.02 | 1,622.47 | 1,622.47 | 230,500 |
| 21 Mar 2023 | 1,617.12 | 1,629.44 | 1,614.43 | 1,627.96 | 1,627.96 | 209,700 |
| 20 Mar 2023 | 1,604.80 | 1,615.00 | 1,592.30 | 1,610.23 | 1,610.23 | 259,500 |
| 17 Mar 2023 | 1,624.59 | 1,631.25 | 1,593.61 | 1,608.84 | 1,608.84 | 329,400 |
| 16 Mar 2023 | 1,598.01 | 1,637.73 | 1,592.86 | 1,625.14 | 1,625.14 | 348,900 |
| 15 Mar 2023 | 1,583.50 | 1,594.93 | 1,569.00 | 1,590.87 | 1,590.87 | 248,700 |
| 14 Mar 2023 | 1,586.99 | 1,599.00 | 1,576.10 | 1,590.76 | 1,590.76 | 278,000 |
| 13 Mar 2023 | 1,537.37 | 1,582.61 | 1,537.08 | 1,566.34 | 1,566.34 | 266,400 |
| 10 Mar 2023 | 1,554.31 | 1,582.99 | 1,541.66 | 1,550.71 | 1,550.71 | 349,300 |
| 09 Mar 2023 | 1,536.33 | 1,578.38 | 1,536.26 | 1,551.10 | 1,551.10 | 362,300 |
| 08 Mar 2023 | 1,510.00 | 1,536.53 | 1,502.25 | 1,533.06 | 1,533.06 | 277,700 |
| 07 Mar 2023 | 1,504.46 | 1,525.64 | 1,502.17 | 1,509.68 | 1,509.68 | 187,300 |
| 06 Mar 2023 | 1,520.00 | 1,528.33 | 1,500.53 | 1,505.13 | 1,505.13 | 240,800 |
| 03 Mar 2023 | 1,500.00 | 1,514.10 | 1,494.07 | 1,510.00 | 1,510.00 | 239,300 |
| 02 Mar 2023 | 1,475.00 | 1,502.58 | 1,470.05 | 1,495.27 | 1,495.27 | 173,200 |
| 01 Mar 2023 | 1,483.00 | 1,498.04 | 1,478.56 | 1,484.77 | 1,484.77 | 165,400 |
| 28 Feb 2023 | 1,491.56 | 1,504.35 | 1,485.01 | 1,491.08 | 1,491.08 | 234,400 |
| 27 Feb 2023 | 1,490.00 | 1,504.93 | 1,488.20 | 1,494.75 | 1,494.75 | 277,500 |
| 24 Feb 2023 | 1,498.00 | 1,503.51 | 1,470.29 | 1,476.73 | 1,476.73 | 383,500 |
| 23 Feb 2023 | 1,557.01 | 1,557.01 | 1,519.91 | 1,522.49 | 1,522.49 | 312,300 |
| 22 Feb 2023 | 1,568.46 | 1,580.00 | 1,546.94 | 1,552.38 | 1,552.38 | 250,600 |
| 21 Feb 2023 | 1,611.75 | 1,611.75 | 1,565.78 | 1,569.26 | 1,569.26 | 272,200 |
| 17 Feb 2023 | 1,609.74 | 1,625.19 | 1,602.60 | 1,617.67 | 1,617.67 | 228,600 |
| 16 Feb 2023 | 1,642.46 | 1,653.68 | 1,620.38 | 1,621.24 | 1,621.24 | 225,600 |
| 15 Feb 2023 | 1,650.00 | 1,664.24 | 1,636.90 | 1,656.54 | 1,656.54 | 244,200 |
| 14 Feb 2023 | 1,612.55 | 1,651.22 | 1,602.43 | 1,644.52 | 1,644.52 | 271,200 |
| 13 Feb 2023 | 1,589.40 | 1,629.98 | 1,584.35 | 1,614.31 | 1,614.31 | 334,800 |
| 10 Feb 2023 | 1,589.39 | 1,598.99 | 1,573.08 | 1,583.89 | 1,583.89 | 365,300 |
| 09 Feb 2023 | 1,640.00 | 1,650.17 | 1,597.20 | 1,606.91 | 1,606.91 | 432,300 |
| 08 Feb 2023 | 1,643.00 | 1,669.45 | 1,616.82 | 1,637.41 | 1,637.41 | 705,200 |
| 07 Feb 2023 | 1,688.48 | 1,724.71 | 1,680.08 | 1,722.86 | 1,722.86 | 649,900 |
| 06 Feb 2023 | 1,689.68 | 1,700.89 | 1,677.95 | 1,700.28 | 1,700.28 | 305,500 |
| 03 Feb 2023 | 1,677.25 | 1,712.88 | 1,670.00 | 1,692.97 | 1,692.97 | 305,600 |
| 02 Feb 2023 | 1,675.10 | 1,703.62 | 1,666.03 | 1,689.67 | 1,689.67 | 322,800 |
| 01 Feb 2023 | 1,646.61 | 1,667.90 | 1,617.15 | 1,652.56 | 1,652.56 | 278,700 |
| 31 Jan 2023 | 1,616.77 | 1,648.97 | 1,609.96 | 1,646.38 | 1,646.38 | 274,700 |
| 30 Jan 2023 | 1,603.34 | 1,627.90 | 1,601.75 | 1,609.86 | 1,609.86 | 277,000 |
| 27 Jan 2023 | 1,610.00 | 1,629.91 | 1,599.09 | 1,613.78 | 1,613.78 | 251,500 |
| 26 Jan 2023 | 1,583.07 | 1,618.29 | 1,580.00 | 1,606.29 | 1,606.29 | 311,500 |
| 25 Jan 2023 | 1,563.08 | 1,578.14 | 1,548.58 | 1,563.98 | 1,563.98 | 359,800 |
| 24 Jan 2023 | 1,596.00 | 1,616.45 | 1,584.55 | 1,595.09 | 1,595.09 | 229,600 |
| 23 Jan 2023 | 1,552.05 | 1,599.44 | 1,551.89 | 1,597.35 | 1,597.35 | 333,800 |
| 20 Jan 2023 | 1,518.94 | 1,563.93 | 1,509.12 | 1,555.19 | 1,555.19 | 290,900 |
| 19 Jan 2023 | 1,490.70 | 1,510.45 | 1,490.70 | 1,504.14 | 1,504.14 | 166,300 |
| 18 Jan 2023 | 1,558.69 | 1,573.74 | 1,510.34 | 1,512.04 | 1,512.04 | 229,600 |
| 17 Jan 2023 | 1,514.99 | 1,553.98 | 1,506.56 | 1,551.54 | 1,551.54 | 334,400 |
| 13 Jan 2023 | 1,503.89 | 1,525.44 | 1,498.09 | 1,524.57 | 1,524.57 | 290,000 |
| 12 Jan 2023 | 1,487.58 | 1,515.95 | 1,478.40 | 1,512.47 | 1,512.47 | 278,800 |
| 11 Jan 2023 | 1,462.00 | 1,480.67 | 1,459.16 | 1,479.21 | 1,479.21 | 246,700 |
| 10 Jan 2023 | 1,450.00 | 1,465.02 | 1,430.50 | 1,451.43 | 1,451.43 | 203,300 |
| 09 Jan 2023 | 1,415.59 | 1,451.61 | 1,414.01 | 1,446.74 | 1,446.74 | 361,900 |
| 06 Jan 2023 | 1,372.11 | 1,406.84 | 1,365.12 | 1,402.06 | 1,402.06 | 284,800 |
| 05 Jan 2023 | 1,364.66 | 1,373.52 | 1,344.05 | 1,364.16 | 1,364.16 | 258,400 |
| 04 Jan 2023 | 1,386.52 | 1,388.55 | 1,364.85 | 1,376.05 | 1,376.05 | 270,100 |
| 03 Jan 2023 | 1,400.30 | 1,403.41 | 1,358.03 | 1,371.13 | 1,371.13 | 321,300 |
| 30 Dec 2022 | 1,394.00 | 1,394.68 | 1,371.23 | 1,387.49 | 1,387.49 | 225,000 |
| 29 Dec 2022 | 1,391.75 | 1,418.41 | 1,384.84 | 1,404.95 | 1,404.95 | 256,400 |
| 28 Dec 2022 | 1,395.52 | 1,404.96 | 1,376.64 | 1,378.28 | 1,378.28 | 193,700 |
| 27 Dec 2022 | 1,413.85 | 1,416.41 | 1,396.30 | 1,398.00 | 1,398.00 | 168,100 |
| 23 Dec 2022 | 1,400.28 | 1,417.39 | 1,385.01 | 1,412.36 | 1,412.36 | 210,000 |
| 22 Dec 2022 | 1,409.04 | 1,413.46 | 1,388.22 | 1,407.80 | 1,407.80 | 241,600 |
| 21 Dec 2022 | 1,431.95 | 1,449.38 | 1,420.64 | 1,425.19 | 1,425.19 | 222,300 |
| 20 Dec 2022 | 1,407.95 | 1,439.45 | 1,399.82 | 1,428.38 | 1,428.38 | 290,600 |
| 19 Dec 2022 | 1,450.66 | 1,463.04 | 1,409.23 | 1,414.98 | 1,414.98 | 302,300 |
| 16 Dec 2022 | 1,471.44 | 1,485.47 | 1,449.48 | 1,462.11 | 1,462.11 | 400,400 |
| 15 Dec 2022 | 1,518.40 | 1,518.40 | 1,478.31 | 1,487.53 | 1,487.53 | 288,600 |
| 14 Dec 2022 | 1,544.62 | 1,559.86 | 1,519.01 | 1,538.29 | 1,538.29 | 223,200 |
| 13 Dec 2022 | 1,610.05 | 1,614.67 | 1,545.79 | 1,548.32 | 1,548.32 | 239,700 |
| 12 Dec 2022 | 1,517.61 | 1,565.46 | 1,517.61 | 1,561.20 | 1,561.20 | 261,200 |
| 09 Dec 2022 | 1,531.00 | 1,543.73 | 1,526.26 | 1,526.26 | 1,526.26 | 172,500 |
| 08 Dec 2022 | 1,516.00 | 1,537.47 | 1,512.00 | 1,531.00 | 1,531.00 | 202,000 |
| 07 Dec 2022 | 1,505.00 | 1,526.22 | 1,489.70 | 1,509.46 | 1,509.46 | 286,200 |
| 06 Dec 2022 | 1,569.74 | 1,572.00 | 1,505.01 | 1,508.40 | 1,508.40 | 460,700 |
| 05 Dec 2022 | 1,594.16 | 1,596.08 | 1,557.91 | 1,570.61 | 1,570.61 | 242,300 |
| 02 Dec 2022 | 1,615.81 | 1,620.79 | 1,597.21 | 1,604.88 | 1,604.88 | 288,100 |
| 01 Dec 2022 | 1,625.01 | 1,638.33 | 1,611.00 | 1,625.83 | 1,625.83 | 296,300 |
| 30 Nov 2022 | 1,561.00 | 1,634.74 | 1,553.00 | 1,626.96 | 1,626.96 | 458,900 |
| 29 Nov 2022 | 1,520.57 | 1,562.71 | 1,520.57 | 1,552.72 | 1,552.72 | 260,000 |
| 28 Nov 2022 | 1,515.20 | 1,533.89 | 1,512.10 | 1,527.56 | 1,527.56 | 161,100 |
| 25 Nov 2022 | 1,508.77 | 1,519.19 | 1,502.21 | 1,515.20 | 1,515.20 | 87,500 |
| 23 Nov 2022 | 1,507.86 | 1,518.58 | 1,501.02 | 1,508.83 | 1,508.83 | 145,600 |
| 22 Nov 2022 | 1,502.00 | 1,507.21 | 1,472.21 | 1,505.90 | 1,505.90 | 197,300 |
| 21 Nov 2022 | 1,495.00 | 1,499.09 | 1,476.40 | 1,494.39 | 1,494.39 | 190,600 |
| 18 Nov 2022 | 1,515.62 | 1,516.50 | 1,488.43 | 1,502.48 | 1,502.48 | 201,200 |
| 17 Nov 2022 | 1,497.28 | 1,519.94 | 1,490.00 | 1,493.83 | 1,493.83 | 225,300 |
| 16 Nov 2022 | 1,520.00 | 1,538.84 | 1,516.04 | 1,526.55 | 1,526.55 | 197,900 |
| 15 Nov 2022 | 1,555.00 | 1,561.26 | 1,516.76 | 1,523.47 | 1,523.47 | 283,900 |
| 14 Nov 2022 | 1,503.59 | 1,539.43 | 1,496.28 | 1,513.12 | 1,513.12 | 264,400 |
| 11 Nov 2022 | 1,483.80 | 1,523.88 | 1,465.00 | 1,506.35 | 1,506.35 | 443,700 |
| 10 Nov 2022 | 1,437.08 | 1,472.75 | 1,404.11 | 1,470.92 | 1,470.92 | 400,600 |
| 09 Nov 2022 | 1,384.90 | 1,386.71 | 1,360.30 | 1,375.82 | 1,375.82 | 236,200 |
| 08 Nov 2022 | 1,392.44 | 1,406.91 | 1,380.19 | 1,389.64 | 1,389.64 | 281,800 |
| 07 Nov 2022 | 1,404.36 | 1,405.26 | 1,379.06 | 1,396.37 | 1,396.37 | 247,000 |
| 04 Nov 2022 | 1,415.59 | 1,415.59 | 1,366.53 | 1,397.57 | 1,397.57 | 256,200 |
| 03 Nov 2022 | 1,403.73 | 1,413.55 | 1,385.00 | 1,391.87 | 1,391.87 | 385,500 |
| 02 Nov 2022 | 1,481.37 | 1,482.63 | 1,407.24 | 1,407.98 | 1,407.98 | 529,500 |
| 01 Nov 2022 | 1,511.51 | 1,516.00 | 1,477.72 | 1,477.72 | 1,477.72 | 286,100 |
| 31 Oct 2022 | 1,507.41 | 1,521.78 | 1,492.57 | 1,498.33 | 1,498.33 | 297,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
