CMG: Chipotle Mexican Grill Inc.

As of Wednesday, January 22nd, 2025

$ 55.90

-0.30 -0.53%

Open: 56.20
High: 56.31
Low: 55.30
Volume: 12,422,655
Previous Close on Tuesday, January 21st, 2025

$ 56.20

-1.32 -2.29%

Open: 57.73
High: 57.84
Low: 56.06
Volume: 13,457,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 56.20 56.31 55.30 55.90 12,415,122 -0.30 -0.53
2025-01-21 57.73 57.84 56.06 56.20 13,457,962 -1.32 -2.29
2025-01-17 58.89 58.90 57.08 57.52 9,228,743 -0.84 -1.44
2025-01-16 57.44 59.11 57.07 58.36 9,371,969 +0.99 +1.73
2025-01-15 57.53 57.63 56.85 57.37 10,158,533 +0.93 +1.65
2025-01-14 56.81 56.83 55.98 56.44 6,004,049 +0.18 +0.32
2025-01-13 56.14 56.48 55.47 56.26 8,231,226 -0.24 -0.42
2025-01-10 57.54 57.78 56.42 56.50 10,288,412 -1.42 -2.45
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

55.90 -0.30 -0.53 12,422,655