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 (%)
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%)
Nov 02, 2020 24.20 24.20 23.45 23.77 18,437,250 -0.26(-1.08%)
Oct 30, 2020 24.75 24.90 23.83 24.03 24,570,000 -0.83(-3.32%)
Oct 29, 2020 25.06 25.29 24.78 24.86 14,219,400 -0.21(-0.86%)
Oct 28, 2020 25.84 25.91 25.02 25.07 23,964,950 -1.13(-4.32%)
Oct 27, 2020 26.21 26.28 25.93 26.20 14,911,200 -0.04(-0.14%)
Oct 26, 2020 26.46 26.53 25.70 26.24 27,204,400 -0.54(-2.02%)
Oct 23, 2020 26.00 26.97 25.92 26.78 38,155,000 +0.78(+2.98%)
Oct 22, 2020 25.84 26.28 25.08 26.01 64,909,500 -1.33(-4.86%)
Oct 21, 2020 26.88 27.33 26.76 27.33 39,310,952 +0.36(+1.35%)
Oct 20, 2020 26.90 27.29 26.76 26.97 16,519,500 +0.26(+0.96%)
Oct 19, 2020 26.90 27.15 26.56 26.71 15,994,700 -0.08(-0.31%)
Oct 16, 2020 26.98 27.14 26.71 26.79 14,875,000 -0.07(-0.27%)
Oct 15, 2020 26.12 26.90 26.10 26.86 13,106,450 +0.44(+1.66%)
Oct 14, 2020 26.60 26.84 26.30 26.43 14,237,450 -0.08(-0.29%)
Oct 13, 2020 25.65 26.60 25.44 26.50 20,020,550 +0.93(+3.62%)
Oct 12, 2020 25.82 25.84 25.51 25.58 10,239,950 -0.06(-0.24%)
Oct 09, 2020 25.75 25.84 25.54 25.64 12,200,000 +0.00(+0.02%)
Oct 08, 2020 25.76 25.76 25.20 25.64 12,075,100 +0.06(+0.24%)
Oct 07, 2020 25.45 25.91 25.32 25.57 12,064,500 +0.45(+1.77%)
Oct 06, 2020 25.05 25.84 24.96 25.13 23,480,450 +0.07(+0.27%)
Oct 05, 2020 25.16 25.28 24.84 25.06 10,014,000 -0.04(-0.14%)
Oct 02, 2020 24.29 25.31 24.28 25.10 14,085,000 +0.34(+1.36%)
Oct 01, 2020 25.11 25.30 24.62 24.76 17,445,650 -0.11(-0.46%)
Sep 30, 2020 25.24 25.44 24.69 24.87 14,350,300 -0.36(-1.42%)
Sep 29, 2020 25.27 25.33 24.90 25.23 8,943,000 -0.03(-0.14%)
Sep 28, 2020 25.26 25.50 24.87 25.27 9,810,700 +0.38(+1.51%)
Sep 25, 2020 24.48 25.07 24.35 24.89 11,725,000 +0.30(+1.24%)
Sep 24, 2020 24.79 24.92 24.31 24.59 12,018,250 -0.38(-1.53%)
Sep 23, 2020 25.01 25.82 24.81 24.97 26,508,400 +0.28(+1.12%)
Sep 22, 2020 24.48 24.85 24.31 24.69 15,131,200 +0.56(+2.33%)
Sep 21, 2020 23.88 24.16 23.60 24.13 15,438,450 -0.18(-0.74%)
Sep 18, 2020 24.62 24.95 24.02 24.31 39,165,000 -0.20(-0.81%)
Sep 17, 2020 24.80 25.03 24.18 24.51 22,609,500 -0.81(-3.20%)
Sep 16, 2020 25.73 25.74 25.28 25.32 15,243,000 -0.23(-0.90%)
Sep 15, 2020 25.67 25.83 25.38 25.55 16,469,100 +0.20(+0.80%)
Sep 14, 2020 26.23 26.36 25.09 25.34 21,873,850 -0.61(-2.33%)
Sep 11, 2020 26.51 26.52 25.44 25.95 15,545,000 -0.22(-0.84%)
Sep 10, 2020 26.55 27.19 26.10 26.17 16,495,900 -0.25(-0.95%)
Sep 09, 2020 26.44 26.76 26.12 26.42 15,258,250 +0.43(+1.64%)
Sep 08, 2020 25.89 26.70 25.50 26.00 15,932,650 -0.28(-1.06%)
Sep 04, 2020 26.66 26.85 25.17 26.27 20,280,000 -0.30(-1.13%)
Sep 03, 2020 27.11 27.48 26.20 26.57 23,203,350 -1.01(-3.65%)
Sep 02, 2020 27.50 27.69 27.11 27.58 16,592,850 +0.14(+0.50%)
Sep 01, 2020 26.50 27.47 26.40 27.44 16,735,350 +1.24(+4.73%)
Aug 31, 2020 26.12 26.50 26.10 26.21 14,541,200 +0.18(+0.67%)
Aug 28, 2020 25.70 26.06 25.66 26.03 12,570,000 +0.44(+1.71%)
Aug 27, 2020 25.56 25.81 25.40 25.59 10,518,800 +0.05(+0.18%)
Aug 26, 2020 25.49 25.68 25.27 25.55 9,794,450 +0.15(+0.60%)
Aug 25, 2020 24.95 25.47 24.93 25.39 12,661,050 +0.56(+2.25%)
Aug 24, 2020 25.36 25.43 24.82 24.84 11,930,700 -0.23(-0.92%)
Aug 21, 2020 24.80 25.19 24.78 25.06 11,720,000 +0.27(+1.08%)
Aug 20, 2020 24.25 24.89 24.25 24.80 11,280,000 +0.41(+1.68%)
Aug 19, 2020 24.75 24.90 24.34 24.39 9,581,450 -0.35(-1.42%)
Aug 18, 2020 24.43 24.79 24.20 24.74 12,768,800 +0.41(+1.70%)
Aug 17, 2020 24.00 24.40 23.82 24.32 9,649,050 +0.59(+2.50%)
Aug 14, 2020 23.79 24.07 23.62 23.73 8,065,000 -0.17(-0.70%)
Aug 13, 2020 23.42 23.95 23.35 23.90 13,136,350 +0.68(+2.93%)
Aug 12, 2020 23.16 23.38 23.06 23.22 7,840,250 +0.28(+1.20%)
Aug 11, 2020 23.30 23.44 22.82 22.94 11,176,950 -0.28(-1.19%)
Aug 10, 2020 23.61 23.77 22.66 23.22 15,235,000 -0.39(-1.66%)
Aug 07, 2020 23.64 23.86 23.18 23.61 11,600,000 -0.12(-0.52%)
Aug 06, 2020 23.30 23.80 23.30 23.74 12,408,800 +0.33(+1.42%)
Aug 05, 2020 23.40 23.50 23.14 23.40 10,491,050 +0.11(+0.49%)
Aug 04, 2020 22.98 23.32 22.92 23.29 11,106,900 +0.36(+1.56%)
Aug 03, 2020 23.07 23.13 22.73 22.93 11,841,350 -0.17(-0.73%)
Jul 31, 2020 23.07 23.10 22.56 23.10 15,140,000 +0.14(+0.59%)
Jul 30, 2020 22.79 23.21 22.77 22.97 12,223,800 -0.09(-0.41%)
Jul 29, 2020 22.40 23.10 22.36 23.06 14,873,550 +0.82(+3.67%)
Jul 28, 2020 22.81 22.85 22.21 22.24 15,795,050 -0.61(-2.69%)
Jul 27, 2020 22.79 23.04 22.55 22.86 17,151,650 +0.25(+1.12%)
Jul 24, 2020 22.25 22.63 21.90 22.61 21,070,000 +0.18(+0.82%)
Jul 23, 2020 23.38 23.72 22.34 22.42 48,033,000 -1.28(-5.42%)
Jul 22, 2020 23.22 23.74 23.22 23.71 37,357,552 +0.44(+1.91%)
Jul 21, 2020 23.53 23.53 23.02 23.26 14,092,100 -0.01(-0.05%)
Jul 20, 2020 23.00 23.39 22.95 23.27 20,989,200 +0.55(+2.42%)
Jul 17, 2020 22.73 22.78 22.45 22.72 13,850,000 +0.13(+0.59%)
Jul 16, 2020 22.48 22.66 22.25 22.59 12,083,800 -0.08(-0.37%)
Jul 15, 2020 22.52 22.71 22.09 22.67 16,616,150 +0.61(+2.78%)
Jul 14, 2020 21.78 22.10 21.35 22.06 13,362,600 +0.28(+1.29%)
Jul 13, 2020 22.64 22.81 21.74 21.78 18,195,850 -0.58(-2.60%)
Jul 10, 2020 22.21 22.37 22.02 22.36 10,945,000 +0.05(+0.22%)
Jul 09, 2020 22.60 22.66 22.11 22.31 14,385,000 +0.02(+0.10%)
Jul 08, 2020 22.38 22.66 22.14 22.29 15,883,750 +0.11(+0.48%)
Jul 07, 2020 22.39 22.91 22.10 22.18 21,472,500 -0.34(-1.49%)
Jul 06, 2020 21.33 22.59 21.23 22.52 33,329,550 +1.39(+6.58%)
Jul 02, 2020 21.62 21.69 21.06 21.13 13,225,000 -0.24(-1.11%)
Jul 01, 2020 21.08 21.47 20.96 21.37 14,192,550 +0.32(+1.52%)
Jun 30, 2020 20.98 21.13 20.69 21.05 19,892,500 +0.13(+0.61%)
Jun 29, 2020 20.70 21.15 20.42 20.92 14,847,450 +0.26(+1.24%)
Jun 26, 2020 20.98 20.98 20.59 20.66 24,980,000 -0.32(-1.50%)
Jun 25, 2020 20.95 21.04 20.66 20.98 10,860,250 +0.02(+0.09%)
Jun 24, 2020 20.72 21.07 20.37 20.96 19,152,150 +0.18(+0.85%)
Jun 23, 2020 21.48 21.48 20.69 20.78 21,461,600 -0.62(-2.90%)
Jun 22, 2020 20.53 21.43 20.50 21.41 29,525,250 +1.19(+5.88%)
Jun 19, 2020 20.80 20.84 20.22 20.22 21,420,000 -0.38(-1.86%)
Jun 18, 2020 20.53 20.78 20.40 20.60 11,526,600 +0.14(+0.70%)
Jun 17, 2020 20.62 20.86 20.41 20.46 12,070,050 -0.18(-0.86%)
Jun 16, 2020 20.75 20.75 20.05 20.64 15,678,900 +0.17(+0.84%)
Jun 15, 2020 19.48 20.50 19.42 20.46 18,177,200 +0.63(+3.17%)
Jun 12, 2020 20.51 20.51 19.29 19.84 25,435,000 -0.18(-0.89%)
Jun 11, 2020 20.05 20.55 19.92 20.01 23,416,450 -0.56(-2.74%)
Jun 10, 2020 20.85 20.86 20.47 20.58 16,105,400 -0.21(-1.01%)
Jun 09, 2020 20.74 21.06 20.70 20.79 13,794,300 -0.20(-0.93%)
Jun 08, 2020 21.06 21.30 20.66 20.98 15,802,100 -0.08(-0.40%)
Jun 05, 2020 21.00 21.38 20.90 21.07 18,560,000 +0.24(+1.14%)
Jun 04, 2020 20.89 21.20 20.70 20.83 17,971,100 -0.16(-0.78%)
Jun 03, 2020 21.23 21.40 20.90 20.99 25,813,950 -0.18(-0.87%)
Jun 02, 2020 21.00 21.27 20.70 21.18 21,463,250 +0.22(+1.05%)
Jun 01, 2020 20.26 21.13 20.20 20.96 35,714,200 +0.88(+4.38%)
May 29, 2020 20.02 20.14 19.80 20.08 33,595,000 +0.18(+0.89%)
May 28, 2020 20.02 20.14 19.73 19.90 31,578,500 +0.10(+0.51%)
May 27, 2020 20.43 20.48 19.74 19.80 40,783,400 -0.54(-2.65%)
May 26, 2020 21.73 21.74 20.20 20.34 38,803,300 -0.77(-3.67%)
May 22, 2020 20.54 21.15 20.36 21.11 22,550,000 +0.58(+2.82%)
May 21, 2020 20.70 20.76 20.26 20.53 22,756,350 -0.07(-0.32%)
May 20, 2020 20.44 20.64 20.29 20.60 20,741,700 +0.42(+2.07%)
May 19, 2020 20.00 20.41 19.96 20.18 22,939,450 +0.21(+1.05%)
May 18, 2020 19.95 20.36 19.84 19.97 38,946,500 +0.54(+2.76%)
May 15, 2020 18.52 19.49 18.52 19.43 42,615,000 +0.79(+4.24%)
May 14, 2020 18.02 18.70 17.94 18.64 28,906,600 +0.59(+3.28%)
May 13, 2020 18.60 18.74 17.77 18.05 35,871,600 -0.55(-2.93%)
May 12, 2020 18.87 19.32 18.58 18.60 34,274,100 -0.08(-0.44%)
May 11, 2020 18.40 18.86 18.33 18.68 28,502,600 +0.16(+0.87%)
May 08, 2020 18.00 18.55 17.87 18.52 36,985,000 +0.57(+3.16%)
May 07, 2020 17.63 18.00 17.52 17.95 24,642,600 +0.61(+3.51%)
May 06, 2020 17.51 17.68 17.34 17.34 14,555,600 -0.06(-0.37%)
May 05, 2020 17.64 17.73 17.31 17.40 15,943,800 -0.10(-0.55%)
May 04, 2020 17.25 17.52 17.13 17.50 14,063,750 +0.00(+0.01%)
May 01, 2020 17.18 17.67 17.14 17.50 21,740,000 -0.07(-0.41%)
Apr 30, 2020 17.60 17.96 17.54 17.57 22,457,900 -0.08(-0.43%)
Apr 29, 2020 17.60 17.88 17.26 17.65 25,815,550 +0.28(+1.61%)
Apr 28, 2020 17.98 17.98 17.28 17.37 25,825,800 -0.29(-1.67%)
Apr 27, 2020 17.82 18.00 17.62 17.66 25,892,850 +0.01(+0.07%)
Apr 24, 2020 17.47 17.76 17.22 17.65 26,635,000 +0.31(+1.78%)
Apr 23, 2020 17.90 18.20 17.18 17.34 65,999,852 -0.30(-1.73%)
Apr 22, 2020 16.98 18.10 16.68 17.65 117,864,200 +1.91(+12.15%)
Apr 21, 2020 15.98 16.18 15.44 15.73 48,710,800 -0.44(-2.73%)
Apr 20, 2020 16.14 16.44 16.08 16.17 29,379,500 -0.23(-1.41%)
Apr 17, 2020 16.21 16.49 16.06 16.41 32,920,000 +0.67(+4.26%)
Apr 16, 2020 15.46 15.80 15.17 15.73 28,056,000 +0.33(+2.16%)
Apr 15, 2020 15.15 15.56 15.04 15.40 28,552,000 -0.30(-1.94%)
Apr 14, 2020 15.45 15.88 15.30 15.71 41,842,052 +0.82(+5.54%)
Apr 13, 2020 15.38 15.42 14.56 14.88 34,112,552 -0.54(-3.49%)
Apr 09, 2020 14.90 15.78 14.64 15.42 51,330,000 +0.92(+6.33%)
Apr 08, 2020 14.18 14.70 14.00 14.50 30,648,900 +0.42(+2.96%)
Apr 07, 2020 15.00 15.13 13.49 14.09 49,778,600 +0.29(+2.07%)
Apr 06, 2020 12.65 14.15 12.60 13.80 49,173,052 +1.58(+12.93%)
Apr 03, 2020 12.62 12.90 12.00 12.22 42,995,000 -0.38(-3.04%)
Apr 02, 2020 12.15 12.69 12.02 12.60 31,688,850 +0.22(+1.74%)
Apr 01, 2020 12.60 12.90 12.08 12.39 40,994,352 -0.70(-5.35%)
Mar 31, 2020 12.69 13.50 12.50 13.09 42,354,000 +0.29(+2.25%)
Mar 30, 2020 12.44 12.96 12.40 12.80 26,664,400 +0.10(+0.78%)
Mar 27, 2020 12.49 12.87 12.28 12.70 42,865,000 -0.52(-3.94%)
Mar 26, 2020 13.24 13.45 12.72 13.22 39,698,700 +0.23(+1.79%)
Mar 25, 2020 13.70 13.89 12.00 12.99 47,161,752 -0.29(-2.19%)
Mar 24, 2020 12.78 13.81 12.60 13.28 57,965,152 +1.51(+12.80%)
Mar 23, 2020 11.23 12.05 11.02 11.77 64,308,952 +0.45(+4.01%)
Mar 20, 2020 11.48 11.94 11.04 11.32 87,590,000 +0.60(+5.57%)
Mar 19, 2020 9.117 11.06 9.011 10.72 70,692,448 +1.42(+15.25%)
Mar 18, 2020 9.840 10.000 8.300 9.304 75,470,352 -1.18(-11.29%)
Mar 17, 2020 11.47 11.59 10.01 10.49 75,538,904 -0.94(-8.24%)
Mar 16, 2020 11.40 11.60 10.40 11.43 60,451,452 -1.18(-9.34%)
Mar 13, 2020 13.01 13.11 12.02 12.61 54,460,000 +0.55(+4.54%)
Mar 12, 2020 11.74 12.28 11.30 12.06 103,971,304 -0.87(-6.71%)
Mar 11, 2020 13.66 13.82 12.52 12.93 49,803,500 -1.10(-7.82%)
Mar 10, 2020 13.78 14.10 13.23 14.02 45,458,052 +0.87(+6.59%)
Mar 09, 2020 13.34 13.80 13.02 13.16 51,293,900 -1.30(-9.02%)
Mar 06, 2020 14.06 14.59 13.71 14.46 42,045,000 -0.09(-0.61%)
Mar 05, 2020 15.00 15.11 14.28 14.55 42,193,000 -0.84(-5.48%)
Mar 04, 2020 15.29 15.45 14.81 15.40 38,635,252 +0.67(+4.58%)
Mar 03, 2020 15.39 15.64 14.47 14.72 38,964,452 -0.65(-4.26%)
Mar 02, 2020 15.62 15.63 14.80 15.38 43,452,652 -0.10(-0.62%)
Feb 28, 2020 14.69 15.50 14.06 15.47 75,290,000 +0.36(+2.39%)
Feb 27, 2020 16.23 16.31 15.01 15.11 67,461,248 -1.83(-10.83%)
Feb 26, 2020 17.11 17.38 16.85 16.95 28,546,100 -0.17(-1.02%)
Feb 25, 2020 17.80 17.84 17.03 17.12 36,792,052 -0.58(-3.28%)
Feb 24, 2020 17.95 18.00 17.68 17.70 33,085,700 -0.70(-3.82%)
Feb 21, 2020 18.53 18.60 18.32 18.40 15,125,000 -0.15(-0.80%)
Feb 20, 2020 18.52 18.81 18.34 18.55 18,116,700 -0.12(-0.67%)
Feb 19, 2020 18.68 18.78 18.62 18.68 15,910,150 +0.13(+0.68%)
Feb 18, 2020 18.48 18.68 18.45 18.55 18,453,250 +0.11(+0.61%)
Feb 14, 2020 18.26 18.47 18.17 18.44 18,340,000 +0.18(+0.98%)
Feb 13, 2020 17.97 18.30 17.96 18.26 21,111,650 +0.25(+1.40%)
Feb 12, 2020 17.81 18.03 17.75 18.01 19,792,750 +0.19(+1.08%)
Feb 11, 2020 17.86 17.98 17.80 17.82 16,702,150 +0.00(+0.03%)
Feb 10, 2020 17.23 17.83 17.19 17.81 25,559,550 +0.53(+3.04%)
Feb 07, 2020 17.17 17.32 17.00 17.28 28,680,000 +0.14(+0.84%)
Feb 06, 2020 17.16 17.27 16.94 17.14 34,475,752 +0.06(+0.35%)
Feb 05, 2020 17.84 17.86 17.03 17.08 51,642,152 -0.62(-3.48%)
Feb 04, 2020 17.52 17.80 17.47 17.70 48,978,100 +0.35(+2.02%)
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.