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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 779.17 782.60 773.42 778.16 293,810 +2.64(+0.34%)
Oct 30, 2019 763.86 775.72 758.88 775.52 474,327 +11.70(+1.53%)
Oct 29, 2019 784.85 784.85 761.02 763.82 502,418 -18.79(-2.40%)
Oct 28, 2019 790.75 792.64 767.23 782.61 930,979 -5.26(-0.67%)
Oct 25, 2019 796.80 800.12 785.58 787.87 497,900 -10.47(-1.31%)
Oct 24, 2019 792.00 809.77 788.31 798.34 773,147 +10.15(+1.29%)
Oct 23, 2019 814.42 814.42 782.40 788.19 1,787,652 -42.88(-5.16%)
Oct 22, 2019 856.75 856.75 823.15 831.07 1,292,115 -20.47(-2.40%)
Oct 21, 2019 847.64 852.00 842.11 851.54 530,118 +10.06(+1.20%)
Oct 18, 2019 828.21 849.60 827.08 841.48 822,600 +12.41(+1.50%)
Oct 17, 2019 830.00 834.74 824.53 829.07 338,463 +5.82(+0.71%)
Oct 16, 2019 827.00 827.63 815.61 823.25 307,533 -3.49(-0.42%)
Oct 15, 2019 830.35 836.91 823.05 826.74 293,591 -1.39(-0.17%)
Oct 14, 2019 830.00 830.00 821.99 828.13 295,064 -2.22(-0.27%)
Oct 11, 2019 832.29 845.00 828.62 830.35 450,300 +2.60(+0.31%)
Oct 10, 2019 829.97 831.70 816.73 827.75 404,016 +0.46(+0.06%)
Oct 09, 2019 815.01 829.80 810.77 827.29 444,146 +21.41(+2.66%)
Oct 08, 2019 806.90 813.36 800.15 805.88 385,065 -8.28(-1.02%)
Oct 07, 2019 822.11 822.44 806.70 814.16 323,619 -9.77(-1.19%)
Oct 04, 2019 819.00 825.10 817.01 823.93 285,800 +8.64(+1.06%)
Oct 03, 2019 809.00 821.02 805.14 815.29 523,201 +5.31(+0.66%)
Oct 02, 2019 826.68 826.68 805.49 809.98 640,353 -18.86(-2.28%)
Oct 01, 2019 845.08 847.95 828.15 828.84 504,490 -11.63(-1.38%)
Sep 30, 2019 822.79 843.90 822.00 840.47 467,682 +21.64(+2.64%)
Sep 27, 2019 819.84 825.00 808.62 818.83 449,500 +1.26(+0.15%)
Sep 26, 2019 820.56 822.75 808.36 817.57 328,421 -1.65(-0.20%)
Sep 25, 2019 824.00 829.24 802.40 819.22 443,000 -5.27(-0.64%)
Sep 24, 2019 846.25 851.80 821.48 824.49 529,681 -18.80(-2.23%)
Sep 23, 2019 834.65 849.79 831.97 843.29 603,928 +8.63(+1.03%)
Sep 20, 2019 835.53 840.82 831.03 834.66 566,400 +2.57(+0.31%)
Sep 19, 2019 834.95 838.40 825.88 832.09 287,550 -2.88(-0.34%)
Sep 18, 2019 825.00 840.23 822.11 834.97 609,810 +9.22(+1.12%)
Sep 17, 2019 802.89 831.75 802.89 825.75 643,594 +25.88(+3.24%)
Sep 16, 2019 783.00 802.76 783.00 799.87 683,377 +12.01(+1.52%)
Sep 13, 2019 805.70 805.70 780.84 787.86 466,100 -17.59(-2.18%)
Sep 12, 2019 802.80 810.29 801.51 805.45 370,975 +6.24(+0.78%)
Sep 11, 2019 793.00 802.64 785.36 799.21 618,424 +11.23(+1.43%)
Sep 10, 2019 839.31 839.31 779.78 787.98 1,176,629 -51.67(-6.15%)
Sep 09, 2019 847.37 857.90 839.08 839.65 583,098 +3.33(+0.40%)
Sep 06, 2019 837.89 842.14 833.36 836.32 275,000 -1.79(-0.21%)
Sep 05, 2019 842.00 843.83 831.83 838.11 328,969 -0.17(-0.02%)
Sep 04, 2019 832.00 840.32 828.00 838.28 327,618 +10.41(+1.26%)
Sep 03, 2019 833.00 836.10 823.43 827.87 391,777 -10.55(-1.26%)
Aug 30, 2019 847.36 848.84 833.78 838.42 289,400 -5.22(-0.62%)
Aug 29, 2019 845.00 847.95 836.80 843.64 248,991 +4.30(+0.51%)
Aug 28, 2019 839.89 841.00 833.00 839.34 235,888 -2.77(-0.33%)
Aug 27, 2019 833.68 847.49 833.18 842.11 492,743 +15.31(+1.85%)
Aug 26, 2019 812.77 827.43 812.77 826.80 391,627 +21.36(+2.65%)
Aug 23, 2019 815.12 824.18 802.21 805.44 421,800 -13.71(-1.67%)
Aug 22, 2019 830.00 831.59 817.70 819.15 275,331 -8.36(-1.01%)
Aug 21, 2019 822.35 828.79 820.27 827.51 251,899 +7.37(+0.90%)
Aug 20, 2019 823.00 823.63 816.89 820.14 201,627 -0.17(-0.02%)
Aug 19, 2019 824.44 825.00 813.02 820.31 317,747 +3.11(+0.38%)
Aug 16, 2019 813.10 818.65 805.35 817.20 331,000 +7.31(+0.90%)
Aug 15, 2019 800.00 811.28 797.00 809.89 466,417 +13.32(+1.67%)
Aug 14, 2019 807.81 811.89 794.33 796.57 438,487 -20.39(-2.50%)
Aug 13, 2019 807.80 821.28 806.81 816.96 358,076 +4.14(+0.51%)
Aug 12, 2019 817.71 822.27 806.32 812.82 318,338 -5.08(-0.62%)
Aug 09, 2019 812.82 822.88 806.00 817.90 472,800 +3.85(+0.47%)
Aug 08, 2019 799.97 814.05 799.71 814.05 578,350 +19.00(+2.39%)
Aug 07, 2019 784.63 796.40 780.11 795.05 328,316 +4.44(+0.56%)
Aug 06, 2019 785.92 793.95 775.00 790.61 482,871 +10.40(+1.33%)
Aug 05, 2019 784.24 786.10 770.53 780.21 557,853 -12.00(-1.51%)
Aug 02, 2019 796.34 801.12 777.50 792.21 402,400 +1.78(+0.23%)
Aug 01, 2019 794.73 802.63 784.84 790.43 511,027 -5.10(-0.64%)
Jul 31, 2019 804.85 805.00 786.65 795.53 534,904 -9.72(-1.21%)
Jul 30, 2019 803.20 807.94 801.51 805.25 446,345 -3.78(-0.47%)
Jul 29, 2019 791.06 811.95 785.01 809.03 971,708 +29.17(+3.74%)
Jul 26, 2019 782.85 785.50 775.63 779.86 521,600 +2.33(+0.30%)
Jul 25, 2019 778.77 781.86 770.00 777.53 587,376 -0.43(-0.06%)
Jul 24, 2019 760.50 789.50 753.77 777.96 1,573,042 +38.36(+5.19%)
Jul 23, 2019 746.00 747.18 728.06 739.60 929,233 -2.91(-0.39%)
Jul 22, 2019 746.51 752.09 738.03 742.51 452,067 -4.01(-0.54%)
Jul 19, 2019 764.10 765.36 743.53 746.52 540,100 -17.52(-2.29%)
Jul 18, 2019 753.24 765.99 750.84 764.04 484,196 +11.48(+1.53%)
Jul 17, 2019 760.37 762.05 751.68 752.56 291,857 -9.29(-1.22%)
Jul 16, 2019 758.70 765.04 757.76 761.85 405,907 +1.98(+0.26%)
Jul 15, 2019 754.00 760.59 747.01 759.87 464,066 +9.02(+1.20%)
Jul 12, 2019 744.10 753.48 741.50 750.85 576,700 +10.79(+1.46%)
Jul 11, 2019 744.50 746.44 736.31 740.06 239,465 -2.95(-0.40%)
Jul 10, 2019 745.51 751.98 737.46 743.01 296,986 -2.48(-0.33%)
Jul 09, 2019 748.81 754.54 742.16 745.49 315,594 -3.31(-0.44%)
Jul 08, 2019 737.63 752.79 735.76 748.80 534,020 +9.26(+1.25%)
Jul 05, 2019 729.95 739.81 728.33 739.54 328,600 +8.56(+1.17%)
Jul 03, 2019 722.03 734.25 721.37 730.98 227,700 +7.90(+1.09%)
Jul 02, 2019 726.15 729.67 717.24 723.08 303,675 -2.31(-0.32%)
Jul 01, 2019 738.43 740.53 723.55 725.39 392,193 -7.49(-1.02%)
Jun 28, 2019 723.17 732.88 720.57 732.88 487,300 +8.76(+1.21%)
Jun 27, 2019 730.30 730.30 720.70 724.12 409,001 -3.37(-0.46%)
Jun 26, 2019 735.10 737.83 723.53 727.49 288,194 -5.73(-0.78%)
Jun 25, 2019 733.94 739.96 727.74 733.22 460,987 +9.09(+1.26%)
Jun 24, 2019 726.77 731.00 720.32 724.13 378,549 -2.72(-0.37%)
Jun 21, 2019 739.66 739.66 726.85 726.85 363,100 -11.95(-1.62%)
Jun 20, 2019 742.00 742.64 732.73 738.80 366,641 +2.45(+0.33%)
Jun 19, 2019 732.19 737.16 723.06 736.35 313,845 +3.81(+0.52%)
Jun 18, 2019 733.75 740.00 724.30 732.54 384,305 +0.89(+0.12%)
Jun 17, 2019 743.00 749.23 730.01 731.65 358,349 -8.94(-1.21%)
Jun 14, 2019 733.88 742.27 730.61 740.59 380,900 +8.30(+1.13%)
Jun 13, 2019 741.84 749.24 728.66 732.29 417,833 -5.45(-0.74%)
Jun 12, 2019 734.81 743.43 732.22 737.74 450,929 +8.50(+1.17%)
Jun 11, 2019 720.51 730.41 718.01 729.24 476,791 +8.72(+1.21%)
Jun 10, 2019 716.70 730.00 714.85 720.52 541,020 +10.65(+1.50%)
Jun 07, 2019 698.00 714.42 697.85 709.87 595,900 +17.69(+2.56%)
Jun 06, 2019 683.15 694.00 677.43 692.18 591,950 +12.70(+1.87%)
Jun 05, 2019 663.50 679.48 663.32 679.48 678,467 +17.30(+2.61%)
Jun 04, 2019 649.07 665.39 647.95 662.18 842,362 +20.52(+3.20%)
Jun 03, 2019 657.63 667.91 636.73 641.66 624,615 -18.31(-2.77%)
May 31, 2019 662.95 669.00 657.71 659.97 634,500 -18.03(-2.66%)
May 30, 2019 667.98 678.84 665.01 678.00 338,366 +10.03(+1.50%)
May 29, 2019 676.40 676.40 660.03 667.97 563,061 -12.10(-1.78%)
May 28, 2019 662.90 681.64 662.38 680.07 631,386 +17.51(+2.64%)
May 24, 2019 670.00 671.97 658.73 662.56 599,700 -4.56(-0.68%)
May 23, 2019 682.00 687.00 656.14 667.12 1,465,683 -38.92(-5.51%)
May 22, 2019 715.00 718.26 704.62 706.04 677,351 -8.96(-1.25%)
May 21, 2019 721.56 723.00 714.99 715.00 441,482 -3.00(-0.42%)
May 20, 2019 717.00 727.00 715.02 718.00 473,725 +2.09(+0.29%)
May 17, 2019 705.00 718.96 705.00 715.91 538,500 +6.98(+0.98%)
May 16, 2019 708.07 719.14 705.12 708.93 422,443 +3.04(+0.43%)
May 15, 2019 700.01 710.67 698.52 705.89 307,764 +2.71(+0.39%)
May 14, 2019 690.51 708.85 687.00 703.18 476,514 +15.91(+2.31%)
May 13, 2019 697.26 698.62 680.69 687.27 470,078 -18.17(-2.58%)
May 10, 2019 702.80 708.65 693.49 705.44 520,800 +0.31(+0.04%)
May 09, 2019 706.00 708.26 697.40 705.13 322,240 -4.44(-0.63%)
May 08, 2019 706.38 713.86 701.55 709.57 475,314 +3.05(+0.43%)
May 07, 2019 716.63 721.42 702.10 706.52 463,029 -10.15(-1.42%)
May 06, 2019 703.23 720.00 702.90 716.67 517,680 +7.15(+1.01%)
May 03, 2019 707.57 710.93 703.42 709.52 436,300 +1.65(+0.23%)
May 02, 2019 687.40 708.86 686.15 707.87 623,451 +19.31(+2.80%)
May 01, 2019 688.86 697.33 685.40 688.56 410,520 +0.52(+0.08%)
Apr 30, 2019 677.91 689.36 670.00 688.04 591,622 +10.14(+1.50%)
Apr 29, 2019 680.35 680.50 669.12 677.90 634,919 +1.11(+0.16%)
Apr 26, 2019 682.00 689.31 674.58 676.79 766,200 -1.28(-0.19%)
Apr 25, 2019 711.01 713.55 658.50 678.07 2,333,338 -31.68(-4.46%)
Apr 24, 2019 705.96 714.29 698.79 709.75 1,180,269 +7.29(+1.04%)
Apr 23, 2019 701.90 704.64 696.00 702.46 526,165 +0.79(+0.11%)
Apr 22, 2019 699.00 702.84 692.00 701.67 463,354 +1.67(+0.24%)
Apr 18, 2019 695.00 700.00 687.00 700.00 644,200 +11.79(+1.71%)
Apr 17, 2019 699.41 699.94 686.50 688.21 865,847 -18.27(-2.59%)
Apr 16, 2019 716.65 716.65 704.76 706.48 444,423 -5.79(-0.81%)
Apr 15, 2019 712.19 714.49 708.35 712.27 271,872 -0.17(-0.02%)
Apr 12, 2019 707.50 715.25 707.50 712.44 417,200 +4.91(+0.69%)
Apr 11, 2019 711.84 713.02 705.18 707.53 781,707 -11.32(-1.57%)
Apr 10, 2019 711.00 719.44 711.00 718.85 460,411 +8.18(+1.15%)
Apr 09, 2019 713.08 721.21 709.89 710.67 507,398 -4.01(-0.56%)
Apr 08, 2019 708.00 716.49 707.85 714.68 557,634 +6.31(+0.89%)
Apr 05, 2019 703.45 709.68 701.08 708.37 791,000 +4.99(+0.71%)
Apr 04, 2019 704.99 708.86 695.37 703.38 540,948 -2.26(-0.32%)
Apr 03, 2019 704.59 707.66 701.32 705.64 420,190 +0.84(+0.12%)
Apr 02, 2019 703.00 707.76 698.03 704.80 565,153 -0.94(-0.13%)
Apr 01, 2019 712.15 715.62 696.96 705.74 697,499 -4.57(-0.64%)
Mar 29, 2019 704.82 711.49 701.20 710.31 756,200 +7.80(+1.11%)
Mar 28, 2019 697.32 703.16 694.01 702.51 488,019 +4.64(+0.66%)
Mar 27, 2019 689.95 701.99 689.95 697.87 693,631 +9.05(+1.31%)
Mar 26, 2019 679.99 692.75 678.58 688.82 719,107 +10.82(+1.60%)
Mar 25, 2019 669.99 679.00 657.56 678.00 682,306 +6.54(+0.97%)
Mar 22, 2019 675.40 679.24 666.85 671.46 609,500 +1.01(+0.15%)
Mar 21, 2019 668.09 680.00 667.81 670.45 606,046 +4.66(+0.70%)
Mar 20, 2019 664.66 670.81 661.93 665.79 338,898 -0.07(-0.01%)
Mar 19, 2019 657.00 671.99 653.03 665.86 869,805 +10.06(+1.53%)
Mar 18, 2019 643.36 656.59 641.06 655.80 836,939 +16.80(+2.63%)
Mar 15, 2019 643.57 646.54 637.47 639.00 593,600 -3.39(-0.53%)
Mar 14, 2019 637.07 642.93 635.40 642.39 434,102 +5.32(+0.84%)
Mar 13, 2019 633.50 641.64 633.01 637.07 462,333 +6.08(+0.96%)
Mar 12, 2019 618.34 635.60 618.34 630.99 816,903 +14.11(+2.29%)
Mar 11, 2019 615.82 618.51 613.24 616.88 570,803 +0.44(+0.07%)
Mar 08, 2019 607.91 616.81 604.64 616.44 600,100 +6.91(+1.13%)
Mar 07, 2019 614.42 614.87 607.13 609.53 434,719 -3.88(-0.63%)
Mar 06, 2019 616.01 619.21 611.08 613.41 272,775 -2.60(-0.42%)
Mar 05, 2019 618.48 622.00 613.48 616.01 339,891 -2.84(-0.46%)
Mar 04, 2019 612.40 622.49 612.23 618.85 727,523 +7.22(+1.18%)
Mar 01, 2019 610.10 613.70 604.79 611.63 502,000 +4.10(+0.67%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
Feb 01, 2019 529.48 530.97 522.76 527.20 643,600 -2.41(-0.46%)
Jan 31, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
Jan 02, 2019 427.83 447.46 423.98 443.36 705,947 +11.57(+2.68%)
Dec 31, 2018 425.39 433.49 425.39 431.79 501,800 +7.60(+1.79%)
Dec 28, 2018 415.08 430.00 415.08 424.19 713,700 +9.64(+2.33%)
Dec 27, 2018 404.42 414.57 400.21 414.55 573,744 +8.83(+2.18%)
Dec 26, 2018 387.04 406.16 383.66 405.72 633,291 +19.88(+5.15%)
Dec 24, 2018 390.00 392.56 383.20 385.84 425,200 -8.58(-2.18%)
Dec 21, 2018 401.50 407.10 390.70 394.42 949,500 -6.35(-1.58%)
Dec 20, 2018 422.41 424.63 391.67 400.77 1,361,902 -26.28(-6.15%)
Dec 19, 2018 441.86 447.38 424.11 427.05 942,954 -16.75(-3.77%)
Dec 18, 2018 447.88 450.73 438.80 443.80 654,455 +0.30(+0.07%)
Dec 17, 2018 457.10 459.81 442.01 443.50 820,903 -14.33(-3.13%)
Dec 14, 2018 467.84 472.20 455.30 457.83 696,900 -14.90(-3.15%)
Dec 13, 2018 473.71 475.79 466.02 472.73 319,705 +1.42(+0.30%)
Dec 12, 2018 472.35 475.67 464.17 471.31 403,236 -1.04(-0.22%)
Dec 11, 2018 477.84 479.91 467.11 472.35 370,216 -2.80(-0.59%)
Dec 10, 2018 469.04 477.87 462.48 475.15 645,931 +7.72(+1.65%)
Dec 07, 2018 470.50 479.87 462.82 467.43 709,500 -2.51(-0.53%)
Dec 06, 2018 467.29 470.31 453.38 469.94 645,819 +1.59(+0.34%)
Dec 04, 2018 474.00 483.08 464.89 468.35 553,200 -7.03(-1.48%)
Dec 03, 2018 477.52 478.87 468.00 475.38 456,644 +2.17(+0.46%)
Nov 30, 2018 480.57 482.55 463.00 473.21 956,200 -9.35(-1.94%)
Nov 29, 2018 489.95 493.98 482.14 482.56 415,118 -7.96(-1.62%)
Nov 28, 2018 475.95 493.91 475.02 490.52 663,458 +17.07(+3.61%)
Nov 27, 2018 463.34 474.29 463.34 473.45 360,781 +7.43(+1.59%)
Nov 26, 2018 474.35 474.53 461.16 466.02 479,663 -5.40(-1.15%)
Nov 23, 2018 469.00 476.03 467.00 471.42 216,500 +0.16(+0.03%)
Nov 21, 2018 471.26 471.26 471.26 0 +9.63(+2.09%)
Nov 20, 2018 455.76 470.70 454.37 461.63 706,230 -4.24(-0.91%)
Nov 19, 2018 472.35 474.40 459.00 465.87 673,513 -6.89(-1.46%)
Nov 16, 2018 472.00 475.86 468.36 472.76 808,400 +0.46(+0.10%)
Nov 15, 2018 477.91 477.91 466.57 472.30 656,211 -7.02(-1.46%)
Nov 14, 2018 483.66 488.85 475.63 479.32 731,327 -5.50(-1.13%)
Nov 13, 2018 491.08 494.14 483.59 484.82 502,845 -4.85(-0.99%)
Nov 12, 2018 490.29 500.98 488.46 489.67 848,950 -1.09(-0.22%)
Nov 09, 2018 476.99 491.93 476.18 490.76 891,800 +12.46(+2.61%)
Nov 08, 2018 477.00 483.66 475.99 478.30 421,927 +0.81(+0.17%)
Nov 07, 2018 476.10 479.80 474.27 477.49 464,605 +3.34(+0.70%)
Nov 06, 2018 469.68 475.63 466.60 474.15 691,916 +4.50(+0.96%)
Nov 05, 2018 477.00 480.94 468.01 469.65 691,175 -6.74(-1.41%)
Nov 02, 2018 475.91 482.00 471.15 476.39 694,200 +3.77(+0.80%)
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.