Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.19 35.72 35.12 35.58 8,750,350 +0.03(+0.08%)
Oct 28, 2021 35.32 35.73 35.25 35.55 9,561,200 +0.23(+0.66%)
Oct 27, 2021 35.09 35.75 34.96 35.32 11,087,550 +0.35(+1.01%)
Oct 26, 2021 35.64 34.97 12,712,600 -0.53(-1.49%)
Oct 25, 2021 35.84 35.97 35.23 35.50 14,264,900 -0.34(-0.96%)
Oct 22, 2021 36.88 37.11 35.47 35.84 29,555,700 -1.03(-2.80%)
Oct 21, 2021 36.33 36.99 36.24 36.88 19,779,750 +0.41(+1.14%)
Oct 20, 2021 36.64 36.68 36.07 36.46 13,157,050 -0.36(-0.98%)
Oct 19, 2021 37.28 37.33 36.81 36.82 7,064,600 -0.23(-0.62%)
Oct 18, 2021 36.68 37.23 36.56 37.05 11,068,100 +0.43(+1.19%)
Oct 15, 2021 37.09 37.09 36.52 36.62 8,329,400 -0.20(-0.53%)
Oct 14, 2021 36.56 36.96 36.47 36.81 12,718,600 +0.60(+1.66%)
Oct 13, 2021 36.20 36.35 35.82 36.21 7,608,450 +0.14(+0.39%)
Oct 12, 2021 35.95 36.29 35.56 36.07 11,276,900 +0.39(+1.10%)
Oct 11, 2021 36.33 36.36 35.52 35.68 12,006,750 -0.68(-1.86%)
Oct 08, 2021 36.94 37.09 36.29 36.35 8,024,800 -0.58(-1.57%)
Oct 07, 2021 37.10 37.41 36.90 36.93 7,135,000 +0.26(+0.70%)
Oct 06, 2021 36.22 36.78 36.13 36.68 6,617,050 +0.08(+0.21%)
Oct 05, 2021 36.54 37.16 36.25 36.60 11,971,300 +0.51(+1.40%)
Oct 04, 2021 36.70 36.72 35.84 36.10 14,562,050 -0.48(-1.30%)
Oct 01, 2021 36.73 36.73 35.77 36.57 14,913,100 +0.22(+0.61%)
Sep 30, 2021 36.95 37.24 36.33 36.35 13,735,050 -0.58(-1.57%)
Sep 29, 2021 37.14 37.34 36.87 36.93 9,133,450 +0.14(+0.39%)
Sep 28, 2021 37.57 37.64 36.57 36.79 14,761,700 -1.20(-3.16%)
Sep 27, 2021 38.59 38.73 37.68 37.99 12,443,850 -0.75(-1.95%)
Sep 24, 2021 38.90 39.00 38.40 38.74 6,810,350 -0.14(-0.35%)
Sep 23, 2021 38.86 39.17 38.74 38.88 10,254,400 +0.18(+0.47%)
Sep 22, 2021 38.05 38.80 38.00 38.70 11,197,850 +0.75(+1.98%)
Sep 21, 2021 37.91 38.13 37.46 37.95 17,025,500 +0.26(+0.69%)
Sep 20, 2021 37.68 38.00 37.19 37.69 19,345,450 -0.49(-1.29%)
Sep 17, 2021 38.75 38.75 37.98 38.18 23,513,450 -0.18(-0.46%)
Sep 16, 2021 38.00 38.43 37.78 38.36 17,864,050 +0.76(+2.01%)
Sep 15, 2021 37.16 37.71 36.80 37.60 15,081,400 +0.41(+1.09%)
Sep 14, 2021 37.51 37.51 36.99 37.20 10,448,050 -0.15(-0.40%)
Sep 13, 2021 38.02 38.06 37.04 37.34 14,642,000 -0.68(-1.78%)
Sep 10, 2021 38.53 38.53 37.99 38.02 10,346,050 -0.17(-0.45%)
Sep 09, 2021 38.20 38.62 38.13 38.19 10,941,100 +0.08(+0.21%)
Sep 08, 2021 38.28 38.41 37.81 38.11 13,072,850 +0.22(+0.57%)
Sep 07, 2021 38.33 38.48 37.85 37.90 15,698,500 -0.50(-1.31%)
Sep 03, 2021 37.94 38.44 37.80 38.40 7,835,800 +0.34(+0.90%)
Sep 02, 2021 38.16 38.16 37.89 38.06 7,280,700 +0.09(+0.23%)
Sep 01, 2021 38.16 38.23 37.85 37.97 9,502,400 -0.10(-0.26%)
Aug 31, 2021 38.50 38.50 37.92 38.07 15,692,800 -0.25(-0.66%)
Aug 30, 2021 38.38 38.65 38.22 38.32 8,233,650 -0.06(-0.15%)
Aug 27, 2021 38.35 38.60 38.20 38.38 8,940,450 +0.25(+0.65%)
Aug 26, 2021 38.40 38.49 37.98 38.13 8,456,200 -0.36(-0.93%)
Aug 25, 2021 38.64 38.82 38.41 38.49 8,282,150 +0.08(+0.21%)
Aug 24, 2021 38.33 38.55 38.22 38.41 6,489,950 +0.17(+0.45%)
Aug 23, 2021 37.94 38.74 37.89 38.24 9,641,650 +0.41(+1.08%)
Aug 20, 2021 37.56 37.95 37.43 37.83 6,238,700 +0.42(+1.11%)
Aug 19, 2021 36.80 37.49 36.80 37.41 6,476,550 +0.39(+1.04%)
Aug 18, 2021 37.42 37.54 37.00 37.03 5,333,250 -0.36(-0.97%)
Aug 17, 2021 37.43 37.53 37.10 37.39 7,543,500 -0.16(-0.41%)
Aug 16, 2021 37.56 37.68 37.24 37.55 7,213,300 -0.21(-0.55%)
Aug 13, 2021 37.57 37.82 37.41 37.76 4,648,450 +0.21(+0.56%)
Aug 12, 2021 37.06 37.68 37.06 37.55 6,344,900 +0.42(+1.13%)
Aug 11, 2021 37.32 37.54 37.07 37.13 6,890,650 -0.21(-0.55%)
Aug 10, 2021 37.64 37.70 37.23 37.34 10,557,950 -0.17(-0.44%)
Aug 09, 2021 37.80 37.87 37.44 37.50 7,952,400 -0.24(-0.64%)
Aug 06, 2021 37.82 38.02 37.70 37.74 6,789,600 -0.26(-0.68%)
Aug 05, 2021 38.26 38.26 37.54 38.00 10,771,650 +0.02(+0.06%)
Aug 04, 2021 37.73 38.12 37.53 37.98 13,392,600 +0.29(+0.76%)
Aug 03, 2021 37.45 37.77 37.09 37.69 12,158,800 +0.40(+1.08%)
Aug 02, 2021 37.54 37.56 37.11 37.29 10,235,650 +0.02(+0.05%)
Jul 30, 2021 36.81 37.34 36.67 37.27 13,086,100 +0.35(+0.94%)
Jul 29, 2021 36.33 37.06 36.33 36.92 10,522,950 +0.60(+1.65%)
Jul 28, 2021 36.53 36.68 35.97 36.33 13,080,800 -0.38(-1.03%)
Jul 27, 2021 36.14 36.83 35.92 36.70 13,013,050 +0.56(+1.56%)
Jul 26, 2021 36.56 36.80 36.07 36.14 15,695,200 -0.48(-1.31%)
Jul 23, 2021 36.18 36.67 35.68 36.62 21,327,550 +0.65(+1.81%)
Jul 22, 2021 34.95 36.13 34.82 35.97 28,456,800 +0.85(+2.42%)
Jul 21, 2021 33.14 35.57 33.14 35.12 70,043,552 +3.63(+11.54%)
Jul 20, 2021 31.43 31.74 31.13 31.49 21,498,500 +0.46(+1.50%)
Jul 19, 2021 30.61 31.06 30.50 31.02 12,660,650 -0.19(-0.60%)
Jul 16, 2021 31.80 31.85 31.17 31.21 11,684,150 -0.43(-1.35%)
Jul 15, 2021 32.31 32.45 31.40 31.64 12,740,950 -0.76(-2.35%)
Jul 14, 2021 32.27 32.46 32.04 32.40 11,402,250 +0.25(+0.79%)
Jul 13, 2021 32.28 32.53 32.13 32.15 10,345,850 -0.17(-0.51%)
Jul 12, 2021 31.78 32.36 31.78 32.31 13,065,800 +0.47(+1.46%)
Jul 09, 2021 31.50 31.93 31.47 31.84 9,828,000 +0.32(+1.03%)
Jul 08, 2021 31.16 31.79 30.95 31.52 15,025,050 -0.16(-0.50%)
Jul 07, 2021 31.42 31.95 31.38 31.68 10,915,800 +0.35(+1.12%)
Jul 06, 2021 31.42 31.44 31.17 31.33 11,033,050 +0.00(+0.00%)
Jul 02, 2021 31.00 31.44 30.94 31.33 11,289,200 +0.56(+1.83%)
Jul 01, 2021 30.88 30.93 30.50 30.76 16,144,050 -0.24(-0.78%)
Jun 30, 2021 30.70 31.12 30.63 31.01 19,129,600 +0.32(+1.05%)
Jun 29, 2021 30.16 30.74 30.06 30.69 13,401,650 +0.53(+1.76%)
Jun 28, 2021 30.38 30.60 29.85 30.16 14,038,100 -0.22(-0.72%)
Jun 25, 2021 29.87 30.42 29.77 30.38 26,936,100 +0.59(+1.98%)
Jun 24, 2021 29.35 29.81 29.24 29.78 16,085,450 +0.68(+2.33%)
Jun 23, 2021 28.84 29.16 28.84 29.11 9,446,950 +0.15(+0.53%)
Jun 22, 2021 28.52 29.02 28.41 28.95 13,949,250 +0.42(+1.47%)
Jun 21, 2021 27.80 28.64 27.70 28.53 16,466,400 +0.54(+1.93%)
Jun 18, 2021 27.60 28.11 27.60 27.99 17,603,050 +0.11(+0.39%)
Jun 17, 2021 27.60 28.19 27.59 27.88 16,593,950 +0.22(+0.78%)
Jun 16, 2021 27.54 27.69 27.10 27.67 13,636,650 +0.25(+0.93%)
Jun 15, 2021 27.74 27.84 27.14 27.41 15,854,150 -0.41(-1.49%)
Jun 14, 2021 27.92 28.15 27.62 27.83 21,003,300 +0.49(+1.79%)
Jun 11, 2021 26.90 27.36 26.89 27.34 14,389,400 +0.44(+1.64%)
Jun 10, 2021 26.72 26.89 26.45 26.89 10,191,750 +0.32(+1.21%)
Jun 09, 2021 26.88 26.89 26.53 26.57 9,685,650 -0.16(-0.60%)
Jun 08, 2021 26.72 27.06 26.58 26.73 20,212,950 +0.27(+1.01%)
Jun 07, 2021 26.48 26.77 26.42 26.47 10,001,150 -0.06(-0.23%)
Jun 04, 2021 26.77 27.03 26.48 26.53 14,189,100 -0.13(-0.50%)
Jun 03, 2021 27.12 27.25 26.61 26.66 14,870,150 -0.59(-2.15%)
Jun 02, 2021 27.08 27.29 27.05 27.25 18,580,250 +0.03(+0.09%)
Jun 01, 2021 27.46 27.57 26.84 27.22 17,491,900 -0.22(-0.79%)
May 28, 2021 27.32 27.64 27.15 27.44 12,708,100 +0.13(+0.47%)
May 27, 2021 27.08 27.49 26.89 27.31 15,358,050 +0.40(+1.47%)
May 26, 2021 27.11 27.46 26.86 26.92 14,499,150 -0.01(-0.02%)
May 25, 2021 27.03 27.13 26.69 26.92 11,671,600 +0.08(+0.28%)
May 24, 2021 26.78 27.16 26.68 26.85 12,219,050 +0.25(+0.93%)
May 21, 2021 26.97 27.11 26.56 26.60 12,176,050 -0.24(-0.88%)
May 20, 2021 26.76 27.06 26.72 26.84 18,300,200 +0.69(+2.65%)
May 19, 2021 26.18 26.34 25.90 26.14 13,761,050 -0.35(-1.31%)
May 18, 2021 26.80 26.95 26.28 26.49 12,360,900 -0.14(-0.53%)
May 17, 2021 26.96 27.08 26.43 26.63 11,402,200 -0.49(-1.82%)
May 14, 2021 26.68 27.28 26.60 27.12 10,577,500 +0.67(+2.53%)
May 13, 2021 27.01 27.16 26.40 26.45 12,455,100 -0.39(-1.44%)
May 12, 2021 27.61 27.70 26.76 26.84 14,301,550 -1.02(-3.68%)
May 11, 2021 27.49 28.02 27.20 27.86 17,664,700 +0.03(+0.10%)
May 10, 2021 28.10 28.20 27.81 27.84 11,784,350 -0.68(-2.40%)
May 07, 2021 28.46 28.82 28.42 28.52 9,415,450 +0.29(+1.04%)
May 06, 2021 28.51 28.56 27.84 28.23 14,374,700 -0.30(-1.06%)
May 05, 2021 28.64 29.22 28.41 28.53 9,815,400 -0.47(-1.62%)
May 04, 2021 29.32 29.32 28.65 29.00 12,484,150 -0.42(-1.43%)
May 03, 2021 30.00 30.00 29.40 29.42 10,626,400 -0.42(-1.41%)
Apr 30, 2021 29.60 30.03 29.58 29.84 13,155,000 +0.16(+0.53%)
Apr 29, 2021 29.42 29.79 29.18 29.68 10,882,050 +0.16(+0.54%)
Apr 28, 2021 29.55 29.64 29.20 29.52 10,569,050 +0.15(+0.50%)
Apr 27, 2021 29.59 29.89 29.31 29.38 11,423,800 -0.04(-0.13%)
Apr 26, 2021 29.37 29.51 29.07 29.42 16,772,250 +0.05(+0.15%)
Apr 23, 2021 29.64 29.70 29.22 29.37 18,740,000 -0.23(-0.78%)
Apr 22, 2021 30.55 30.78 29.28 29.60 33,518,950 -0.55(-1.83%)
Apr 21, 2021 30.66 30.72 29.94 30.15 25,301,100 -0.49(-1.60%)
Apr 20, 2021 31.10 31.10 30.26 30.64 11,797,750 -0.36(-1.16%)
Apr 19, 2021 30.52 31.22 30.47 31.00 17,046,050 +0.30(+0.98%)
Apr 16, 2021 31.00 31.18 30.54 30.70 9,355,000 -0.15(-0.48%)
Apr 15, 2021 30.54 30.85 30.40 30.85 11,585,250 +0.51(+1.70%)
Apr 14, 2021 30.72 30.88 30.21 30.33 11,132,500 -0.42(-1.37%)
Apr 13, 2021 31.00 31.19 30.36 30.75 11,779,450 -0.04(-0.11%)
Apr 12, 2021 31.11 31.59 30.58 30.79 15,064,250 +0.16(+0.53%)
Apr 09, 2021 30.37 30.68 30.07 30.63 11,240,000 +0.15(+0.48%)
Apr 08, 2021 30.30 30.60 30.02 30.48 11,486,000 +0.48(+1.60%)
Apr 07, 2021 30.07 30.93 29.88 30.00 26,166,950 +0.25(+0.84%)
Apr 06, 2021 29.18 29.98 29.14 29.75 12,519,400 +0.71(+2.44%)
Apr 05, 2021 29.12 29.20 28.84 29.04 8,563,750 +0.27(+0.95%)
Apr 01, 2021 28.76 29.09 28.65 28.77 10,100,000 +0.35(+1.24%)
Mar 31, 2021 28.42 28.82 28.31 28.42 17,883,100 +0.29(+1.03%)
Mar 30, 2021 28.24 28.55 28.03 28.13 10,732,600 -0.37(-1.28%)
Mar 29, 2021 28.70 28.99 28.34 28.49 9,254,100 -0.42(-1.44%)
Mar 26, 2021 28.73 28.95 28.15 28.91 13,830,000 +0.27(+0.95%)
Mar 25, 2021 28.29 28.73 28.14 28.64 14,128,300 +0.18(+0.62%)
Mar 24, 2021 29.16 29.18 28.40 28.46 10,001,650 -0.57(-1.95%)
Mar 23, 2021 28.89 29.50 28.89 29.03 11,918,550 +0.14(+0.48%)
Mar 22, 2021 28.75 29.21 28.58 28.89 11,691,150 +0.46(+1.63%)
Mar 19, 2021 28.76 28.87 28.39 28.42 18,045,000 -0.16(-0.57%)
Mar 18, 2021 29.20 29.32 28.51 28.59 12,801,650 -0.98(-3.33%)
Mar 17, 2021 29.40 29.65 28.91 29.57 11,038,650 -0.08(-0.28%)
Mar 16, 2021 29.56 30.22 29.46 29.65 10,597,200 -0.06(-0.20%)
Mar 15, 2021 29.14 29.83 28.98 29.71 9,954,050 +0.65(+2.23%)
Mar 12, 2021 28.98 29.17 28.64 29.06 10,490,000 -0.18(-0.60%)
Mar 11, 2021 28.80 29.37 28.73 29.24 16,373,400 +0.91(+3.20%)
Mar 10, 2021 28.80 29.07 28.09 28.33 14,492,150 -0.22(-0.77%)
Mar 09, 2021 27.46 28.68 27.40 28.55 26,458,750 +1.85(+6.94%)
Mar 08, 2021 26.64 27.24 26.12 26.70 16,679,950 +0.05(+0.20%)
Mar 05, 2021 27.18 27.18 25.13 26.65 26,765,000 -0.38(-1.39%)
Mar 04, 2021 28.05 28.17 26.45 27.02 25,350,850 -1.14(-4.05%)
Mar 03, 2021 29.34 29.55 28.11 28.16 14,867,400 -1.35(-4.56%)
Mar 02, 2021 29.87 30.12 29.45 29.51 12,898,400 -0.19(-0.63%)
Mar 01, 2021 28.90 29.80 28.90 29.70 14,057,500 +0.86(+2.98%)
Feb 26, 2021 28.59 29.20 28.24 28.84 22,175,000 +0.63(+2.22%)
Feb 25, 2021 28.93 28.96 27.91 28.21 11,786,650 -0.77(-2.64%)
Feb 24, 2021 28.35 29.02 27.98 28.98 13,207,300 +0.66(+2.32%)
Feb 23, 2021 28.22 28.46 27.00 28.32 18,814,850 -0.29(-1.00%)
Feb 22, 2021 29.15 29.20 28.58 28.61 14,630,450 -0.85(-2.89%)
Feb 19, 2021 29.37 29.68 29.14 29.46 12,200,000 +0.34(+1.15%)
Feb 18, 2021 28.96 29.32 28.88 29.13 8,711,050 -0.06(-0.22%)
Feb 17, 2021 29.53 29.55 28.86 29.19 13,270,700 -0.49(-1.65%)
Feb 16, 2021 30.62 30.62 29.53 29.68 15,964,600 -0.87(-2.86%)
Feb 12, 2021 30.80 30.87 30.44 30.55 6,965,000 -0.31(-1.00%)
Feb 11, 2021 30.88 30.97 30.64 30.86 8,414,650 -0.03(-0.10%)
Feb 10, 2021 31.18 31.22 30.50 30.89 11,444,900 -0.12(-0.38%)
Feb 09, 2021 30.14 31.30 30.02 31.01 19,206,750 +0.93(+3.09%)
Feb 08, 2021 30.16 30.24 29.83 30.08 10,437,400 -0.06(-0.19%)
Feb 05, 2021 29.74 30.27 29.54 30.14 15,695,000 +0.55(+1.85%)
Feb 04, 2021 30.07 30.21 29.48 29.59 17,479,500 -0.41(-1.36%)
Feb 03, 2021 29.90 30.59 29.23 30.00 32,426,850 -0.46(-1.51%)
Feb 02, 2021 30.50 31.07 30.43 30.46 22,087,450 +0.28(+0.93%)
Feb 01, 2021 29.90 30.33 29.59 30.18 12,755,800 +0.58(+1.96%)
Jan 29, 2021 29.49 30.05 29.42 29.60 11,575,000 -0.01(-0.04%)
Jan 28, 2021 29.42 30.03 29.32 29.61 11,726,300 +0.28(+0.97%)
Jan 27, 2021 29.60 29.96 29.20 29.33 13,831,700 -0.46(-1.54%)
Jan 26, 2021 29.88 29.94 29.63 29.79 6,432,500 +0.06(+0.20%)
Jan 25, 2021 30.01 30.20 29.37 29.73 9,888,150 -0.16(-0.53%)
Jan 22, 2021 29.85 30.15 29.68 29.88 11,420,000 -0.19(-0.63%)
Jan 21, 2021 29.54 30.17 29.53 30.07 14,916,200 +0.46(+1.56%)
Jan 20, 2021 28.88 29.67 28.75 29.61 14,777,500 +1.02(+3.58%)
Jan 19, 2021 28.40 28.66 27.84 28.59 11,135,500 +0.47(+1.69%)
Jan 15, 2021 28.10 28.36 27.98 28.11 10,430,000 -0.12(-0.43%)
Jan 14, 2021 28.37 29.07 27.95 28.24 21,329,050 +0.34(+1.20%)
Jan 13, 2021 28.09 28.15 27.69 27.90 9,332,450 -0.13(-0.47%)
Jan 12, 2021 28.20 28.29 27.77 28.03 10,563,750 -0.02(-0.07%)
Jan 11, 2021 27.83 28.43 27.78 28.05 11,356,600 +0.00(+0.01%)
Jan 08, 2021 27.58 28.21 27.50 28.05 18,445,000 +0.69(+2.51%)
Jan 07, 2021 27.02 27.57 26.97 27.36 11,835,550 +0.49(+1.84%)
Jan 06, 2021 26.71 27.15 26.70 26.87 11,689,000 -0.23(-0.86%)
Jan 05, 2021 26.38 27.16 26.34 27.10 14,755,700 +0.72(+2.73%)
Jan 04, 2021 27.73 27.80 26.25 26.38 25,699,150 -1.35(-4.87%)
Dec 31, 2020 27.73 27.73 27.73 9,165,450 +0.25(+0.91%)
Dec 30, 2020 27.90 27.96 27.47 27.48 9,165,450 -0.36(-1.30%)
Dec 29, 2020 28.05 28.16 27.55 27.84 9,119,850 -0.19(-0.66%)
Dec 28, 2020 28.46 28.46 28.02 28.03 8,720,200 -0.22(-0.78%)
Dec 24, 2020 28.22 28.37 28.14 28.25 5,065,000 +0.03(+0.11%)
Dec 23, 2020 28.69 28.71 28.12 28.22 9,995,400 -0.31(-1.07%)
Dec 22, 2020 28.36 28.60 27.95 28.53 16,371,850 +0.17(+0.59%)
Dec 21, 2020 28.00 28.48 27.82 28.36 14,987,500 -0.01(-0.04%)
Dec 18, 2020 28.36 28.50 28.22 28.37 21,920,000 +0.18(+0.63%)
Dec 17, 2020 28.15 28.43 27.72 28.19 18,810,000 +0.18(+0.65%)
Dec 16, 2020 27.60 28.44 27.51 28.01 34,909,052 +1.08(+4.02%)
Dec 15, 2020 26.40 27.09 26.37 26.93 19,735,900 +0.74(+2.82%)
Dec 14, 2020 26.17 26.26 25.94 26.19 11,868,500 +0.19(+0.73%)
Dec 11, 2020 26.34 26.41 25.99 26.00 9,110,000 -0.34(-1.31%)
Dec 10, 2020 26.08 26.52 26.00 26.34 8,272,600 +0.07(+0.25%)
Dec 09, 2020 27.00 27.17 26.15 26.28 11,552,650 -0.64(-2.38%)
Dec 08, 2020 26.79 26.98 26.44 26.92 12,905,450 -0.02(-0.08%)
Dec 07, 2020 26.67 27.04 26.54 26.94 12,406,800 +0.25(+0.94%)
Dec 04, 2020 26.22 26.75 26.15 26.69 10,780,000 +0.52(+1.98%)
Dec 03, 2020 26.02 26.45 26.02 26.18 10,490,250 +0.24(+0.91%)
Dec 02, 2020 26.29 26.34 25.74 25.94 11,027,650 -0.48(-1.82%)
Dec 01, 2020 25.80 26.48 25.50 26.42 16,769,350 +0.63(+2.45%)
Nov 30, 2020 25.95 25.95 25.30 25.79 13,400,250 -0.17(-0.64%)
Nov 27, 2020 25.54 25.99 25.43 25.96 7,725,000 +0.42(+1.65%)
Nov 25, 2020 25.38 25.62 25.31 25.53 9,475,000 +0.28(+1.10%)
Nov 24, 2020 25.71 25.80 25.22 25.26 17,656,400 -0.36(-1.42%)
Nov 23, 2020 25.92 25.92 25.44 25.62 13,232,400 -0.23(-0.90%)
Nov 20, 2020 26.15 26.17 25.76 25.85 10,140,000 -0.36(-1.37%)
Nov 19, 2020 25.78 26.30 25.70 26.21 12,089,700 +0.29(+1.12%)
Nov 18, 2020 25.31 26.03 25.26 25.92 15,139,800 +0.55(+2.17%)
Nov 17, 2020 25.37 25.45 25.14 25.37 8,015,350 +0.16(+0.62%)
Nov 16, 2020 25.16 25.39 24.83 25.21 12,144,950 +0.18(+0.74%)
Nov 13, 2020 25.38 25.56 24.93 25.03 12,300,000 -0.16(-0.62%)
Nov 12, 2020 26.00 26.26 25.13 25.19 16,135,100 -0.89(-3.43%)
Nov 11, 2020 25.21 26.40 25.16 26.08 17,535,150 +1.22(+4.90%)
Nov 10, 2020 25.44 25.61 24.40 24.86 27,631,400 -0.70(-2.74%)
Nov 09, 2020 26.50 26.92 25.48 25.56 25,144,850 -0.96(-3.62%)
Nov 06, 2020 26.10 26.63 25.99 26.52 13,450,000 +0.32(+1.21%)
Nov 05, 2020 26.19 26.25 25.68 26.21 14,943,950 +0.66(+2.58%)
Nov 04, 2020 24.76 25.98 24.70 25.55 27,970,300 +1.36(+5.61%)
Nov 03, 2020 23.97 24.33 23.76 24.19 16,122,050 +0.42(+1.77%)
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.