Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 57.24 58.10 57.10 57.62 10,329,279 +0.28(+0.49%)
Sep 27, 2024 57.99 58.13 56.89 57.34 9,078,320 -0.71(-1.22%)
Sep 26, 2024 58.85 59.00 57.76 58.05 10,292,787 -0.33(-0.57%)
Sep 25, 2024 58.00 58.45 57.63 58.38 8,418,648 +0.42(+0.72%)
Sep 24, 2024 58.29 58.34 57.52 57.96 8,903,447 -0.33(-0.57%)
Sep 23, 2024 57.45 58.50 57.28 58.29 9,302,831 +1.06(+1.85%)
Sep 20, 2024 57.68 58.18 56.99 57.23 14,686,614 -0.74(-1.28%)
Sep 19, 2024 58.25 58.43 57.41 57.97 9,540,104 +1.04(+1.83%)
Sep 18, 2024 58.54 58.54 56.81 56.93 10,211,448 -1.57(-2.68%)
Sep 17, 2024 58.05 58.77 57.49 58.50 10,578,313 +0.84(+1.46%)
Sep 16, 2024 56.59 57.75 56.40 57.66 10,660,390 +1.54(+2.74%)
Sep 13, 2024 56.45 56.57 55.69 56.12 7,916,348 -0.23(-0.41%)
Sep 12, 2024 55.93 56.48 55.55 56.35 9,066,466 +0.56(+1.00%)
Sep 11, 2024 54.27 55.87 53.96 55.79 12,802,329 +1.58(+2.91%)
Sep 10, 2024 54.43 54.90 53.68 54.21 8,366,730 -0.08(-0.15%)
Sep 09, 2024 54.04 54.83 54.00 54.29 9,471,627 +0.61(+1.14%)
Sep 06, 2024 53.19 54.52 53.08 53.68 13,248,704 +0.65(+1.23%)
Sep 05, 2024 53.02 53.78 52.91 53.03 8,315,040 -0.31(-0.58%)
Sep 04, 2024 52.65 53.47 52.65 53.34 12,218,469 -0.18(-0.34%)
Sep 03, 2024 55.99 56.58 53.18 53.52 14,397,128 -2.56(-4.56%)
Aug 30, 2024 55.95 56.23 55.18 56.08 12,845,621 +0.45(+0.81%)
Aug 29, 2024 56.21 56.49 55.54 55.63 10,701,177 -0.14(-0.25%)
Aug 28, 2024 56.57 56.98 55.23 55.77 13,740,464 -0.37(-0.66%)
Aug 27, 2024 54.19 56.30 54.19 56.14 14,877,524 +1.39(+2.54%)
Aug 26, 2024 53.82 55.05 53.78 54.75 12,180,005 +1.04(+1.94%)
Aug 23, 2024 53.81 53.95 53.10 53.71 9,928,386 +0.26(+0.49%)
Aug 22, 2024 53.54 54.26 53.21 53.45 10,421,392 -0.28(-0.52%)
Aug 21, 2024 52.25 53.98 52.08 53.73 14,542,826 +1.79(+3.45%)
Aug 20, 2024 52.65 52.92 51.80 51.94 12,870,123 -0.70(-1.33%)
Aug 19, 2024 52.58 52.95 51.83 52.64 16,692,264 +0.17(+0.32%)
Aug 16, 2024 53.59 53.70 52.05 52.47 21,302,952 -1.50(-2.78%)
Aug 15, 2024 51.79 54.32 51.58 53.97 28,807,658 +2.32(+4.49%)
Aug 14, 2024 52.02 52.53 51.08 51.65 32,661,128 -0.03(-0.06%)
Aug 13, 2024 50.79 52.11 48.00 51.68 108,952,088 -4.19(-7.50%)
Aug 12, 2024 55.60 56.34 55.08 55.87 10,071,225 +0.32(+0.58%)
Aug 09, 2024 54.90 56.14 54.53 55.55 11,569,759 +1.23(+2.26%)
Aug 08, 2024 54.00 54.89 53.74 54.32 9,303,699 +0.69(+1.29%)
Aug 07, 2024 54.50 55.30 53.41 53.63 11,233,921 -0.45(-0.83%)
Aug 06, 2024 52.93 55.11 52.66 54.08 16,400,209 +1.90(+3.64%)
Aug 05, 2024 48.25 52.74 47.98 52.18 14,445,811 -0.39(-0.74%)
Aug 02, 2024 52.33 52.85 51.15 52.57 15,107,284 -0.89(-1.66%)
Aug 01, 2024 54.29 55.07 52.83 53.46 14,087,775 -0.86(-1.58%)
Jul 31, 2024 53.50 54.51 52.80 54.32 23,022,694 +1.75(+3.33%)
Jul 30, 2024 51.18 52.76 51.10 52.57 23,636,708 +1.60(+3.14%)
Jul 29, 2024 49.91 51.29 49.59 50.97 16,031,068 +1.14(+2.29%)
Jul 26, 2024 51.24 51.59 49.41 49.83 24,611,244 -0.99(-1.95%)
Jul 25, 2024 50.51 51.60 49.53 50.82 40,754,236 -0.96(-1.85%)
Jul 24, 2024 52.04 52.49 51.46 51.78 38,965,976 -0.77(-1.47%)
Jul 23, 2024 53.89 54.72 52.34 52.55 17,531,994 -1.01(-1.89%)
Jul 22, 2024 53.48 54.03 52.98 53.56 13,866,356 +0.02(+0.04%)
Jul 19, 2024 53.92 54.00 52.95 53.54 15,629,876 +0.16(+0.30%)
Jul 18, 2024 53.48 54.55 52.63 53.38 29,127,974 -1.91(-3.45%)
Jul 17, 2024 56.92 57.39 55.10 55.29 17,197,902 -2.45(-4.24%)
Jul 16, 2024 56.76 57.92 56.23 57.74 14,395,606 +1.13(+2.00%)
Jul 15, 2024 57.75 57.80 56.48 56.61 15,186,196 -1.06(-1.84%)
Jul 12, 2024 57.76 58.67 57.43 57.67 14,046,531 +0.12(+0.21%)
Jul 11, 2024 58.00 58.50 57.37 57.55 13,314,230 -0.75(-1.29%)
Jul 10, 2024 57.43 58.63 56.82 58.30 20,287,866 +0.82(+1.43%)
Jul 09, 2024 59.63 60.16 57.35 57.48 25,146,266 -2.03(-3.41%)
Jul 08, 2024 62.46 62.66 59.04 59.51 24,469,100 -3.24(-5.16%)
Jul 05, 2024 61.56 62.95 61.20 62.75 12,845,089 +1.17(+1.90%)
Jul 03, 2024 61.05 62.81 60.84 61.58 12,651,836 +0.18(+0.29%)
Jul 02, 2024 61.54 62.32 60.46 61.40 18,358,220 -0.41(-0.66%)
Jul 01, 2024 62.69 62.76 60.25 61.81 19,638,636 -0.84(-1.34%)
Jun 28, 2024 62.03 63.77 61.57 62.65 22,129,142 +0.24(+0.38%)
Jun 27, 2024 65.88 65.89 61.84 62.41 28,428,916 -3.45(-5.24%)
Jun 26, 2024 65.81 66.31 62.75 65.86 27,340,080 +0.20(+0.30%)
Jun 25, 2024 64.33 65.80 64.28 65.66 23,990,650 +1.79(+2.80%)
Jun 24, 2024 64.30 64.46 63.28 63.87 20,622,150 -0.34(-0.52%)
Jun 21, 2024 64.50 64.67 63.86 64.21 29,558,450 -0.08(-0.12%)
Jun 20, 2024 68.91 68.91 63.76 64.29 42,425,152 -4.26(-6.22%)
Jun 18, 2024 68.70 69.26 67.40 68.55 34,735,100 +1.24(+1.85%)
Jun 17, 2024 66.53 67.68 65.90 67.31 21,247,600 +1.88(+2.87%)
Jun 14, 2024 65.40 65.51 64.75 65.43 13,975,100 +0.13(+0.20%)
Jun 13, 2024 63.77 65.87 63.77 65.31 24,235,150 +1.89(+2.98%)
Jun 12, 2024 62.75 63.85 62.48 63.42 16,995,500 +0.81(+1.30%)
Jun 11, 2024 62.33 62.67 61.64 62.60 9,720,450 +0.01(+0.01%)
Jun 10, 2024 63.38 63.53 62.42 62.60 10,363,900 -0.78(-1.24%)
Jun 07, 2024 64.53 64.80 63.27 63.38 14,239,800 -0.85(-1.33%)
Jun 06, 2024 63.45 64.42 63.06 64.23 12,775,650 +1.27(+2.02%)
Jun 05, 2024 61.88 63.22 61.64 62.96 11,733,100 +1.38(+2.24%)
Jun 04, 2024 62.26 62.26 61.27 61.58 20,614,800 +0.05(+0.08%)
Jun 03, 2024 62.78 63.04 60.59 61.53 16,624,900 -1.06(-1.70%)
May 31, 2024 62.52 62.59 61.19 62.59 15,073,000 +0.47(+0.76%)
May 30, 2024 61.61 62.16 61.11 62.12 10,743,900 +0.66(+1.07%)
May 29, 2024 62.81 62.81 61.40 61.46 16,850,600 -1.62(-2.57%)
May 28, 2024 63.20 63.23 62.60 63.08 11,875,100 +0.04(+0.07%)
May 24, 2024 63.00 63.30 62.86 63.03 9,851,700 +0.27(+0.43%)
May 23, 2024 63.20 63.31 62.61 62.77 10,613,150 -0.30(-0.48%)
May 22, 2024 63.52 63.64 62.82 63.07 9,061,850 -0.39(-0.61%)
May 21, 2024 63.80 63.84 63.35 63.46 10,096,750 -0.07(-0.11%)
May 20, 2024 64.40 64.85 63.48 63.53 14,208,800 -0.74(-1.15%)
May 17, 2024 62.90 64.35 62.90 64.27 14,389,100 +1.35(+2.15%)
May 16, 2024 63.47 63.62 62.77 62.92 9,937,100 -0.45(-0.71%)
May 15, 2024 63.41 63.81 63.22 63.37 9,969,550 -0.17(-0.26%)
May 14, 2024 63.66 63.96 63.43 63.53 7,745,900 -0.37(-0.59%)
May 13, 2024 64.78 64.78 63.75 63.91 8,422,350 -0.88(-1.35%)
May 10, 2024 64.88 65.20 64.38 64.78 8,238,600 +0.13(+0.19%)
May 09, 2024 63.66 64.66 63.38 64.66 12,266,000 +0.99(+1.56%)
May 08, 2024 64.08 64.32 63.62 63.66 10,309,550 -0.21(-0.33%)
May 07, 2024 64.11 64.24 63.50 63.87 11,238,000 -0.11(-0.17%)
May 06, 2024 63.19 64.04 63.19 63.98 9,972,000 +0.87(+1.39%)
May 03, 2024 63.19 63.53 62.98 63.11 13,475,850 +0.27(+0.43%)
May 02, 2024 63.09 63.36 62.37 62.84 8,954,450 +0.07(+0.11%)
May 01, 2024 63.06 63.15 62.40 62.77 11,818,700 -0.42(-0.66%)
Apr 30, 2024 63.99 64.28 63.04 63.19 17,179,600 -1.00(-1.55%)
Apr 29, 2024 64.33 64.83 63.41 64.19 12,296,050 +0.45(+0.71%)
Apr 26, 2024 62.41 64.00 62.41 63.74 16,827,950 +1.50(+2.41%)
Apr 25, 2024 60.24 62.91 59.04 62.24 34,421,800 +3.70(+6.33%)
Apr 24, 2024 58.76 59.20 58.33 58.54 18,145,900 +0.24(+0.40%)
Apr 23, 2024 58.44 58.60 57.84 58.30 10,463,850 +0.61(+1.07%)
Apr 22, 2024 57.95 58.24 57.34 57.69 12,980,950 +0.30(+0.53%)
Apr 19, 2024 58.28 58.28 56.92 57.38 22,097,600 -0.78(-1.34%)
Apr 18, 2024 58.09 58.82 57.95 58.16 10,658,650 +0.10(+0.17%)
Apr 17, 2024 59.10 59.10 57.87 58.06 8,864,700 -0.79(-1.34%)
Apr 16, 2024 58.66 58.94 58.41 58.85 8,026,350 +0.11(+0.19%)
Apr 15, 2024 59.56 59.66 58.62 58.73 9,932,300 -0.42(-0.71%)
Apr 12, 2024 59.83 59.86 58.83 59.15 12,783,300 -0.66(-1.11%)
Apr 11, 2024 59.62 60.02 59.32 59.81 13,574,900 +0.50(+0.84%)
Apr 10, 2024 58.26 59.45 58.02 59.31 14,206,600 +0.77(+1.32%)
Apr 09, 2024 59.18 59.30 57.58 58.54 11,134,250 -0.09(-0.16%)
Apr 08, 2024 58.08 58.75 58.08 58.63 10,932,900 +0.52(+0.90%)
Apr 05, 2024 57.57 58.11 57.48 58.11 10,207,700 +0.99(+1.73%)
Apr 04, 2024 58.19 58.41 57.07 57.12 11,627,850 -0.79(-1.37%)
Apr 03, 2024 57.90 58.14 57.46 57.91 10,823,250 -0.13(-0.22%)
Apr 02, 2024 57.48 58.10 57.00 58.04 11,248,700 +0.50(+0.87%)
Apr 01, 2024 58.38 58.40 57.27 57.54 11,930,250 -0.60(-1.02%)
Mar 28, 2024 58.90 58.90 58.06 58.14 14,636,800 -0.33(-0.57%)
Mar 27, 2024 59.52 59.88 58.06 58.47 14,107,750 -0.64(-1.09%)
Mar 26, 2024 58.47 59.59 58.30 59.11 16,619,700 +1.04(+1.79%)
Mar 25, 2024 57.78 58.28 57.43 58.07 14,133,100 +0.43(+0.74%)
Mar 22, 2024 58.44 58.44 57.64 57.64 11,211,450 -0.46(-0.79%)
Mar 21, 2024 59.06 59.06 57.84 58.10 15,938,700 +0.20(+0.34%)
Mar 20, 2024 58.71 60.48 57.61 57.90 50,151,800 +1.95(+3.48%)
Mar 19, 2024 55.60 55.97 55.07 55.95 8,420,150 +0.48(+0.87%)
Mar 18, 2024 55.36 56.28 55.28 55.47 9,479,700 +0.34(+0.62%)
Mar 15, 2024 54.55 55.17 54.36 55.13 11,829,250 +0.16(+0.29%)
Mar 14, 2024 55.33 55.51 54.50 54.97 10,554,600 +0.52(+0.95%)
Mar 13, 2024 54.41 54.76 54.41 54.45 9,484,800 +0.06(+0.11%)
Mar 12, 2024 53.55 54.55 53.40 54.40 10,011,600 +1.14(+2.15%)
Mar 11, 2024 53.40 53.66 52.30 53.25 9,950,250 -0.47(-0.88%)
Mar 08, 2024 53.63 54.09 53.51 53.72 5,960,950 -0.08(-0.15%)
Mar 07, 2024 54.20 54.25 53.56 53.80 6,207,800 +0.00(+0.00%)
Mar 06, 2024 54.49 54.51 53.43 53.80 7,851,650 -0.42(-0.78%)
Mar 05, 2024 54.26 54.67 53.88 54.23 9,341,450 -0.18(-0.33%)
Mar 04, 2024 53.78 54.64 53.59 54.41 10,211,200 +0.63(+1.17%)
Mar 01, 2024 53.99 54.10 53.60 53.78 8,261,750 +0.00(+0.00%)
Feb 29, 2024 53.62 54.07 53.47 53.78 9,871,400 +0.34(+0.64%)
Feb 28, 2024 52.68 53.46 52.68 53.43 6,455,700 +0.53(+1.00%)
Feb 27, 2024 53.26 53.27 52.50 52.90 6,475,300 -0.30(-0.57%)
Feb 26, 2024 53.30 53.45 52.93 53.21 6,584,900 +0.27(+0.52%)
Feb 23, 2024 52.89 53.15 52.63 52.93 7,939,200 +0.39(+0.74%)
Feb 22, 2024 51.87 52.74 51.87 52.55 10,234,300 +1.16(+2.25%)
Feb 21, 2024 51.41 51.52 51.15 51.39 7,019,850 -0.21(-0.42%)
Feb 20, 2024 51.91 52.24 51.38 51.60 10,160,350 -0.36(-0.70%)
Feb 16, 2024 52.40 52.51 51.96 51.97 6,918,150 -0.39(-0.75%)
Feb 15, 2024 52.33 52.53 52.05 52.36 8,366,000 -0.04(-0.08%)
Feb 14, 2024 52.29 52.65 51.88 52.40 6,788,950 +0.42(+0.81%)
Feb 13, 2024 51.77 52.85 51.72 51.98 11,578,650 -0.18(-0.35%)
Feb 12, 2024 52.65 52.68 51.90 52.16 10,385,600 -0.60(-1.14%)
Feb 09, 2024 52.74 53.18 52.32 52.77 10,552,650 +0.36(+0.68%)
Feb 08, 2024 53.56 53.78 52.32 52.41 19,899,150 -0.93(-1.74%)
Feb 07, 2024 51.23 54.52 50.10 53.34 45,013,052 +3.58(+7.21%)
Feb 06, 2024 49.61 49.96 49.30 49.75 22,577,500 +0.34(+0.68%)
Feb 05, 2024 50.05 50.12 49.25 49.42 18,890,800 -0.23(-0.46%)
Feb 02, 2024 48.91 49.86 48.54 49.65 10,679,200 +0.81(+1.65%)
Feb 01, 2024 48.28 48.96 48.24 48.84 13,420,200 +0.66(+1.38%)
Jan 31, 2024 48.38 48.79 48.15 48.18 10,761,450 -0.21(-0.43%)
Jan 30, 2024 48.00 48.42 47.88 48.39 9,290,600 +0.29(+0.61%)
Jan 29, 2024 46.57 48.14 46.29 48.09 16,328,550 +1.57(+3.37%)
Jan 26, 2024 46.26 46.64 46.15 46.52 7,256,050 +0.29(+0.63%)
Jan 25, 2024 46.56 46.79 46.16 46.24 8,521,650 -0.46(-0.99%)
Jan 24, 2024 46.78 46.81 46.52 46.70 8,091,100 +0.26(+0.56%)
Jan 23, 2024 46.40 46.57 46.01 46.44 7,981,500 -0.06(-0.14%)
Jan 22, 2024 46.84 47.06 46.32 46.50 10,169,600 -0.19(-0.41%)
Jan 19, 2024 46.56 46.95 46.54 46.69 15,068,350 +0.24(+0.51%)
Jan 18, 2024 46.44 46.57 46.05 46.46 7,873,100 +0.25(+0.54%)
Jan 17, 2024 45.62 46.39 45.62 46.21 9,138,100 +0.41(+0.89%)
Jan 16, 2024 45.52 46.07 45.50 45.80 7,974,750 +0.36(+0.80%)
Jan 12, 2024 45.58 45.65 45.27 45.44 6,275,750 -0.09(-0.21%)
Jan 11, 2024 45.01 45.56 44.53 45.53 9,119,750 +0.63(+1.41%)
Jan 10, 2024 44.80 45.20 44.64 44.90 10,418,950 +0.26(+0.58%)
Jan 09, 2024 44.49 45.04 44.49 44.64 10,690,300 -0.09(-0.20%)
Jan 08, 2024 44.40 44.73 44.08 44.73 16,411,900 +0.47(+1.07%)
Jan 05, 2024 44.44 44.57 44.19 44.26 9,077,050 -0.15(-0.35%)
Jan 04, 2024 44.58 44.79 44.41 44.41 8,435,350 -0.26(-0.59%)
Jan 03, 2024 44.90 45.06 44.60 44.67 8,488,150 -0.22(-0.49%)
Jan 02, 2024 45.57 45.70 44.75 44.90 9,994,900 -0.84(-1.85%)
Dec 29, 2023 45.65 45.75 45.37 45.74 9,245,300 +0.17(+0.38%)
Dec 28, 2023 46.05 46.08 45.53 45.57 7,512,850 -0.58(-1.26%)
Dec 27, 2023 46.52 46.54 46.03 46.15 7,292,550 -0.24(-0.52%)
Dec 26, 2023 46.13 46.49 46.13 46.39 5,329,000 +0.30(+0.66%)
Dec 22, 2023 46.29 46.29 46.01 46.09 5,231,150 -0.05(-0.12%)
Dec 21, 2023 46.31 46.46 45.90 46.14 6,516,300 -0.14(-0.29%)
Dec 20, 2023 46.56 46.97 46.26 46.28 7,432,950 -0.26(-0.57%)
Dec 19, 2023 46.10 46.58 46.09 46.54 8,570,100 +0.60(+1.31%)
Dec 18, 2023 45.60 46.02 45.30 45.94 10,069,350 +0.51(+1.13%)
Dec 15, 2023 45.08 45.80 45.08 45.43 12,864,400 -0.08(-0.19%)
Dec 14, 2023 46.89 46.93 45.49 45.51 13,382,150 -1.29(-2.75%)
Dec 13, 2023 46.88 46.92 46.34 46.80 9,144,550 +0.39(+0.85%)
Dec 12, 2023 46.16 46.42 45.82 46.41 7,141,700 +0.50(+1.09%)
Dec 11, 2023 45.00 46.06 45.00 45.91 12,800,700 +1.05(+2.34%)
Dec 08, 2023 44.48 44.89 44.43 44.86 8,172,350 +0.33(+0.75%)
Dec 07, 2023 44.22 44.55 44.13 44.52 6,381,350 +0.32(+0.73%)
Dec 06, 2023 44.77 44.97 44.17 44.20 8,331,500 -0.32(-0.73%)
Dec 05, 2023 44.38 44.73 44.38 44.52 5,745,350 +0.14(+0.32%)
Dec 04, 2023 44.70 44.88 44.20 44.38 8,601,200 -0.29(-0.65%)
Dec 01, 2023 44.00 44.79 44.00 44.68 10,797,350 +0.63(+1.43%)
Nov 30, 2023 43.66 44.21 43.66 44.05 12,955,150 +0.26(+0.60%)
Nov 29, 2023 44.23 44.38 43.72 43.78 8,957,800 -0.35(-0.80%)
Nov 28, 2023 44.20 44.33 43.98 44.13 7,205,450 -0.05(-0.11%)
Nov 27, 2023 44.46 44.77 44.11 44.18 10,390,600 -0.21(-0.47%)
Nov 24, 2023 44.10 44.50 44.08 44.39 3,372,400 +0.01(+0.03%)
Nov 22, 2023 44.29 44.50 44.20 44.38 8,895,750 +0.43(+0.97%)
Nov 21, 2023 43.83 44.15 43.74 43.95 9,096,000 +0.22(+0.50%)
Nov 20, 2023 43.40 43.86 43.20 43.73 10,130,900 +0.49(+1.13%)
Nov 17, 2023 43.50 43.52 43.22 43.24 6,977,800 -0.22(-0.50%)
Nov 16, 2023 43.18 43.56 43.10 43.46 12,809,600 +0.35(+0.80%)
Nov 15, 2023 43.48 43.48 42.98 43.12 9,947,600 -0.20(-0.47%)
Nov 14, 2023 43.36 43.54 43.04 43.32 11,469,250 +0.31(+0.72%)
Nov 13, 2023 42.42 43.12 42.28 43.01 12,776,350 +0.60(+1.41%)
Nov 10, 2023 42.06 42.44 41.92 42.41 10,756,550 +0.51(+1.22%)
Nov 09, 2023 41.87 42.14 41.72 41.90 10,190,700 +0.22(+0.53%)
Nov 08, 2023 41.33 41.80 41.19 41.68 9,064,800 +0.38(+0.93%)
Nov 07, 2023 41.40 41.50 41.13 41.30 9,526,900 -0.09(-0.21%)
Nov 06, 2023 40.86 41.40 40.73 41.38 10,777,200 +0.57(+1.40%)
Nov 03, 2023 40.72 41.13 40.60 40.81 12,067,100 +0.10(+0.25%)
Nov 02, 2023 39.92 40.79 39.92 40.71 17,964,350 +0.97(+2.45%)
Nov 01, 2023 39.00 39.97 38.83 39.73 16,938,850 +0.89(+2.29%)
Oct 31, 2023 38.16 39.16 38.01 38.84 19,692,250 +0.66(+1.72%)
Oct 30, 2023 37.80 38.41 37.49 38.19 15,429,550 +0.43(+1.15%)
Oct 27, 2023 37.69 39.05 37.13 37.75 45,290,200 +1.62(+4.49%)
Oct 26, 2023 36.90 37.04 35.97 36.13 22,765,900 -0.71(-1.92%)
Oct 25, 2023 37.00 37.24 36.64 36.84 9,894,200 -0.26(-0.71%)
Oct 24, 2023 36.72 37.24 36.63 37.10 12,223,150 +0.71(+1.95%)
Oct 23, 2023 36.41 36.79 36.30 36.39 11,297,550 -0.23(-0.63%)
Oct 20, 2023 37.02 37.06 36.56 36.62 9,492,400 -0.33(-0.89%)
Oct 19, 2023 36.99 37.35 36.79 36.95 10,461,100 +0.14(+0.37%)
Oct 18, 2023 36.70 37.14 36.57 36.81 11,911,250 +0.22(+0.61%)
Oct 17, 2023 35.98 36.60 35.98 36.59 10,744,150 +0.38(+1.05%)
Oct 16, 2023 35.70 36.52 35.58 36.21 12,310,900 +0.58(+1.63%)
Oct 13, 2023 35.80 36.07 35.37 35.63 11,073,900 -0.24(-0.68%)
Oct 12, 2023 36.50 36.54 35.61 35.87 12,577,200 -0.60(-1.63%)
Oct 11, 2023 36.73 36.85 36.21 36.47 14,124,650 -0.17(-0.47%)
Oct 10, 2023 36.50 36.89 36.46 36.64 9,659,100 -0.02(-0.05%)
Oct 09, 2023 36.00 36.67 36.00 36.66 12,289,550 +0.21(+0.59%)
Oct 06, 2023 37.01 37.08 36.36 36.45 19,192,850 -0.79(-2.11%)
Oct 05, 2023 37.09 37.44 36.97 37.23 10,034,350 +0.07(+0.19%)
Oct 04, 2023 36.86 37.28 36.81 37.16 8,094,200 +0.42(+1.13%)
Oct 03, 2023 37.12 37.54 36.53 36.74 9,803,700 -0.60(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.