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

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 29, 2017 315.85 316.49 307.09 307.83 1,196,353 -8.70(-2.75%)
Sep 28, 2017 315.00 317.08 312.11 316.53 611,968 +2.68(+0.85%)
Sep 27, 2017 320.40 322.72 311.07 313.85 1,292,880 -5.36(-1.68%)
Sep 26, 2017 320.91 326.45 318.40 319.21 807,871 -1.62(-0.50%)
Sep 25, 2017 313.10 323.88 313.10 320.83 1,239,589 +6.52(+2.07%)
Sep 22, 2017 313.00 317.34 312.09 314.31 931,280 +1.09(+0.35%)
Sep 21, 2017 312.40 314.29 310.89 313.22 850,535 +0.83(+0.27%)
Sep 20, 2017 303.16 312.66 302.23 312.39 1,680,579 +8.98(+2.96%)
Sep 19, 2017 302.66 304.76 295.11 303.41 1,733,370 +1.54(+0.51%)
Sep 18, 2017 313.91 313.91 301.01 301.87 1,497,385 -11.22(-3.58%)
Sep 15, 2017 310.00 314.67 308.61 313.09 1,377,786 +2.50(+0.80%)
Sep 14, 2017 311.00 311.56 308.04 310.59 695,552 -1.01(-0.32%)
Sep 13, 2017 309.00 317.47 306.21 311.60 1,285,910 +2.77(+0.90%)
Sep 12, 2017 305.35 309.89 304.21 308.83 835,980 +3.69(+1.21%)
Sep 11, 2017 302.00 308.20 301.75 305.14 1,339,124 +5.11(+1.70%)
Sep 08, 2017 308.44 309.70 299.00 300.03 2,091,102 -17.22(-5.43%)
Sep 07, 2017 318.45 319.40 314.16 317.25 974,903 -0.63(-0.20%)
Sep 06, 2017 318.25 309.33 317.88 1,250,636 +9.56(+3.10%)
Sep 05, 2017 319.30 319.89 305.55 308.32 2,069,666 -11.63(-3.63%)
Sep 01, 2017 316.94 320.29 315.62 319.95 1,006,777 +3.24(+1.02%)
Aug 31, 2017 316.51 317.82 313.21 316.71 899,531 +1.58(+0.50%)
Aug 30, 2017 310.37 316.04 308.37 315.13 1,121,817 +4.76(+1.53%)
Aug 29, 2017 310.06 315.69 309.00 310.37 1,202,129 -1.65(-0.53%)
Aug 28, 2017 309.38 314.27 305.33 312.02 1,760,288 +3.23(+1.05%)
Aug 25, 2017 301.97 312.92 300.85 308.79 1,654,110 +6.87(+2.28%)
Aug 24, 2017 301.57 307.55 298.60 301.92 2,025,337 +4.83(+1.63%)
Aug 23, 2017 303.16 305.50 296.00 297.09 1,758,052 -8.42(-2.76%)
Aug 22, 2017 305.00 310.00 304.10 305.51 1,070,413 -3.08(-1.00%)
Aug 21, 2017 311.25 312.27 305.21 308.59 1,310,182 -2.65(-0.85%)
Aug 18, 2017 317.34 317.95 311.01 311.24 1,216,339 -6.68(-2.10%)
Aug 17, 2017 319.98 325.55 317.41 317.92 1,099,652 -2.21(-0.69%)
Aug 16, 2017 322.90 327.27 319.01 320.13 1,020,172 -2.65(-0.82%)
Aug 15, 2017 322.39 334.91 317.41 322.78 2,234,535 +0.38(+0.12%)
Aug 14, 2017 329.21 329.45 322.38 322.40 817,476 -4.01(-1.23%)
Aug 11, 2017 321.94 328.76 320.00 326.41 968,190 +3.76(+1.17%)
Aug 10, 2017 331.55 332.94 322.30 322.65 1,236,394 -11.96(-3.57%)
Aug 09, 2017 331.25 336.36 328.88 334.61 666,991 +0.97(+0.29%)
Aug 08, 2017 338.00 338.95 332.34 333.64 1,078,027 -5.81(-1.71%)
Aug 07, 2017 345.32 345.73 336.91 339.45 960,071 -5.11(-1.48%)
Aug 04, 2017 344.43 345.38 339.46 344.56 829,772 -0.80(-0.23%)
Aug 03, 2017 351.84 355.48 345.15 345.36 921,651 -5.70(-1.62%)
Aug 02, 2017 348.00 352.42 346.13 351.06 995,946 +3.82(+1.10%)
Aug 01, 2017 344.08 347.74 340.63 347.24 897,501 +3.47(+1.01%)
Jul 31, 2017 351.00 353.14 342.11 343.77 1,234,238 -6.73(-1.92%)
Jul 28, 2017 349.75 357.99 349.24 350.50 1,741,057 +0.66(+0.19%)
Jul 27, 2017 339.62 351.46 337.50 349.84 1,700,303 +9.24(+2.71%)
Jul 26, 2017 354.35 355.55 340.05 340.60 3,620,422 -8.02(-2.30%)
Jul 25, 2017 348.62 3,511,093 +8.64(+2.54%)
Jul 24, 2017 344.75 346.37 336.52 339.98 2,556,415 -5.36(-1.55%)
Jul 21, 2017 355.55 358.58 344.21 345.34 3,198,286 -10.71(-3.01%)
Jul 20, 2017 373.91 355.71 356.05 4,453,809 -16.78(-4.50%)
Jul 19, 2017 369.80 380.00 362.62 372.83 3,233,366 -2.15(-0.57%)
Jul 18, 2017 395.25 395.25 362.40 374.98 7,624,134 -17.02(-4.34%)
Jul 17, 2017 395.70 397.75 391.01 392.00 829,701 -3.83(-0.97%)
Jul 14, 2017 398.80 401.90 395.14 395.83 1,105,138 -4.21(-1.05%)
Jul 13, 2017 398.01 401.20 393.00 400.04 925,764 +3.09(+0.78%)
Jul 12, 2017 396.00 399.15 390.55 396.95 1,092,746 +0.87(+0.22%)
Jul 11, 2017 407.00 407.07 394.75 396.08 1,428,057 -11.47(-2.81%)
Jul 10, 2017 413.00 413.95 407.00 407.55 811,549 -6.34(-1.53%)
Jul 07, 2017 413.67 417.41 413.24 413.89 618,574 +1.13(+0.27%)
Jul 06, 2017 411.76 413.26 406.33 412.76 1,125,960 -0.49(-0.12%)
Jul 05, 2017 418.20 419.73 411.34 413.25 969,502 -4.08(-0.98%)
Jul 03, 2017 415.81 418.71 414.41 417.33 422,814 +1.23(+0.30%)
Jun 30, 2017 420.76 423.75 415.83 416.10 740,106 -3.08(-0.73%)
Jun 29, 2017 416.45 422.70 415.56 419.18 778,236 +2.31(+0.55%)
Jun 28, 2017 414.39 419.94 414.39 416.87 670,744 +2.89(+0.70%)
Jun 27, 2017 414.25 420.80 413.80 413.98 1,136,037 -0.01(-0.00%)
Jun 26, 2017 416.02 418.00 410.98 413.99 999,619 -1.29(-0.31%)
Jun 23, 2017 422.15 422.93 415.00 415.28 1,104,482 -5.64(-1.34%)
Jun 22, 2017 417.00 425.16 417.00 420.92 1,154,039 +3.32(+0.80%)
Jun 21, 2017 425.15 427.98 414.30 417.60 1,537,183 -8.00(-1.88%)
Jun 20, 2017 444.60 444.60 424.76 425.60 3,316,845 -33.31(-7.26%)
Jun 19, 2017 452.97 459.32 448.68 458.91 1,146,081 +7.82(+1.73%)
Jun 16, 2017 455.67 457.55 450.10 451.09 904,185 -4.58(-1.01%)
Jun 15, 2017 456.55 459.66 452.40 455.67 599,964 -4.02(-0.87%)
Jun 14, 2017 463.79 468.00 459.20 459.69 417,169 -4.53(-0.98%)
Jun 13, 2017 461.78 468.04 461.38 464.22 543,588 +2.67(+0.58%)
Jun 12, 2017 459.79 464.34 452.20 461.55 776,184 +0.70(+0.15%)
Jun 09, 2017 461.37 466.05 459.53 460.85 736,328 +1.16(+0.25%)
Jun 08, 2017 464.49 457.02 459.69 739,786 -2.54(-0.55%)
Jun 07, 2017 470.04 471.43 459.57 462.23 1,123,484 -8.25(-1.75%)
Jun 06, 2017 471.00 474.45 469.00 470.48 745,882 -2.12(-0.45%)
Jun 05, 2017 478.25 478.78 471.05 472.60 704,137 -5.47(-1.14%)
Jun 02, 2017 484.88 487.52 477.01 478.07 608,270 -5.53(-1.14%)
Jun 01, 2017 479.81 484.69 477.36 483.60 585,276 +6.25(+1.31%)
May 31, 2017 476.92 478.00 471.53 477.35 651,630 +1.65(+0.35%)
May 30, 2017 475.28 477.85 472.42 475.70 607,297 -4.45(-0.93%)
May 26, 2017 483.01 483.25 478.94 480.15 477,836 -1.24(-0.26%)
May 25, 2017 484.86 480.00 481.39 654,417 +2.59(+0.54%)
May 24, 2017 476.43 480.00 474.29 478.80 419,646 +3.80(+0.80%)
May 23, 2017 484.56 484.56 474.00 475.00 546,019 -7.79(-1.61%)
May 22, 2017 485.17 485.78 476.59 482.79 617,410 -2.20(-0.45%)
May 19, 2017 487.85 489.66 483.62 484.99 590,661 +0.25(+0.05%)
May 18, 2017 479.15 486.32 476.04 484.74 631,613 +4.91(+1.02%)
May 17, 2017 496.14 493.55 478.97 479.83 800,012 -16.31(-3.29%)
May 16, 2017 496.58 499.00 491.00 496.14 914,896 +0.83(+0.17%)
May 15, 2017 488.75 495.95 485.45 495.31 719,641 +5.98(+1.22%)
May 12, 2017 490.46 495.97 488.47 489.33 731,590 +0.81(+0.17%)
May 11, 2017 485.90 491.60 481.35 488.52 682,317 +2.10(+0.43%)
May 10, 2017 479.84 488.06 477.81 486.42 778,028 +7.29(+1.52%)
May 09, 2017 472.29 480.64 471.97 479.13 813,348 +7.98(+1.69%)
May 08, 2017 475.66 476.16 468.07 471.15 568,743 -4.15(-0.87%)
May 05, 2017 472.59 475.80 466.48 475.30 963,658 +2.90(+0.61%)
May 04, 2017 480.48 481.95 470.85 472.40 783,151 -7.57(-1.58%)
May 03, 2017 487.23 490.45 479.34 479.97 945,044 -6.89(-1.42%)
May 02, 2017 480.49 490.67 480.39 486.86 1,042,895 +9.28(+1.94%)
May 01, 2017 473.01 482.97 465.99 477.58 982,643 +3.11(+0.66%)
Apr 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
Apr 03, 2017 449.20 459.45 447.80 452.75 1,355,565 +7.23(+1.62%)
Mar 31, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
Mar 01, 2017 422.51 424.00 416.25 419.15 715,563 +0.41(+0.10%)
Feb 28, 2017 419.53 425.58 417.67 418.74 496,656 -2.93(-0.69%)
Feb 27, 2017 421.71 424.23 419.31 421.67 545,109 +0.77(+0.18%)
Feb 24, 2017 419.47 421.39 411.62 420.90 942,294 -1.48(-0.35%)
Feb 23, 2017 427.14 429.87 420.71 422.38 573,576 -5.23(-1.22%)
Feb 22, 2017 432.00 434.37 426.99 427.61 666,021 -4.75(-1.10%)
Feb 21, 2017 429.00 434.69 428.90 432.36 911,527 +4.75(+1.11%)
Feb 17, 2017 427.61 427.61 427.61 0 +2.85(+0.67%)
Feb 16, 2017 423.36 426.54 421.33 424.76 559,918 +1.42(+0.34%)
Feb 15, 2017 420.05 425.59 419.01 423.34 822,243 +3.80(+0.91%)
Feb 14, 2017 414.15 420.98 413.51 419.54 640,046 +5.40(+1.30%)
Feb 13, 2017 415.72 419.47 413.55 414.14 586,649 +0.78(+0.19%)
Feb 10, 2017 416.26 420.76 412.77 413.36 880,002 -1.95(-0.47%)
Feb 09, 2017 404.35 417.51 403.63 415.31 1,292,787 +12.37(+3.07%)
Feb 08, 2017 400.50 408.23 398.69 402.94 1,075,651 +4.30(+1.08%)
Feb 07, 2017 396.25 401.49 395.72 398.64 1,270,241 +3.05(+0.77%)
Feb 06, 2017 398.81 402.00 395.08 395.59 1,498,528 -8.49(-2.10%)
Feb 03, 2017 430.94 434.58 402.89 404.08 3,573,867 -19.22(-4.54%)
Feb 02, 2017 420.00 427.67 413.67 423.30 1,313,685 +3.07(+0.73%)
Feb 01, 2017 420.31 422.58 417.61 420.23 749,782 -1.21(-0.29%)
Jan 31, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
Jan 03, 2017 379.11 380.38 374.08 374.77 868,675 -2.55(-0.68%)
Dec 30, 2016 377.32 377.32 377.32 0 +0.71(+0.19%)
Dec 29, 2016 385.57 387.00 375.13 376.61 894,283 -8.76(-2.27%)
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863 -3.38(-0.87%)
Dec 27, 2016 388.52 392.33 388.02 388.75 557,712 -1.02(-0.26%)
Dec 23, 2016 389.77 389.77 389.77 0 -1.39(-0.36%)
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116 -2.34(-0.59%)
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613 +4.03(+1.03%)
Dec 20, 2016 390.51 392.91 387.26 389.47 624,325 -0.03(-0.01%)
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329 -2.57(-0.66%)
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953 +9.72(+2.54%)
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,704 +6.65(+1.77%)
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,393 -1.52(-0.40%)
Dec 13, 2016 379.00 381.00 375.00 377.22 1,125,186 -5.26(-1.38%)
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,263 +12.48(+3.37%)
Dec 09, 2016 369.03 371.60 366.07 370.00 1,286,670 +0.94(+0.25%)
Dec 08, 2016 368.15 375.23 366.49 369.06 1,354,234 +1.00(+0.27%)
Dec 07, 2016 368.75 369.95 362.45 368.06 1,599,595 +1.69(+0.46%)
Dec 06, 2016 379.92 381.77 362.55 366.37 4,934,879 -29.90(-7.55%)
Dec 05, 2016 400.02 410.83 395.40 396.27 1,128,485 -3.76(-0.94%)
Dec 02, 2016 399.84 408.25 398.40 400.03 839,346 -2.35(-0.58%)
Dec 01, 2016 396.99 406.88 396.94 402.38 923,143 +6.05(+1.53%)
Nov 30, 2016 396.20 402.86 395.64 396.33 905,136 +1.22(+0.31%)
Nov 29, 2016 399.90 402.96 394.69 395.11 758,016 -4.28(-1.07%)
Nov 28, 2016 406.99 409.88 399.28 399.39 837,597 -10.89(-2.65%)
Nov 25, 2016 410.93 412.80 405.06 410.28 355,646 -0.13(-0.03%)
Nov 23, 2016 410.41 410.41 410.41 0 +4.42(+1.09%)
Nov 22, 2016 409.66 411.54 401.65 405.99 876,992 -6.39(-1.55%)
Nov 21, 2016 410.59 413.50 407.36 412.38 814,943 +0.58(+0.14%)
Nov 18, 2016 407.37 417.37 400.71 411.80 1,500,654 +8.90(+2.21%)
Nov 17, 2016 395.70 407.84 394.11 402.90 1,115,807 +0.00(+0.00%)
Nov 16, 2016 399.00 408.50 397.14 402.90 985,005 +2.90(+0.72%)
Nov 15, 2016 412.99 413.20 397.92 400.00 1,230,102 -14.18(-3.42%)
Nov 14, 2016 398.56 419.30 397.63 414.18 1,869,445 +17.10(+4.31%)
Nov 11, 2016 390.35 398.95 388.13 397.08 1,146,396 +5.25(+1.34%)
Nov 10, 2016 396.82 372.40 391.83 2,186,782 +22.31(+6.04%)
Nov 09, 2016 371.50 376.54 368.90 369.52 2,005,118 -9.02(-2.38%)
Nov 08, 2016 379.94 381.02 370.79 378.54 1,318,184 -3.95(-1.03%)
Nov 07, 2016 377.05 386.79 373.67 382.49 1,490,229 +12.06(+3.26%)
Nov 04, 2016 374.59 379.00 369.76 370.43 1,015,493 -4.28(-1.14%)
Nov 03, 2016 367.32 376.73 366.51 374.71 1,356,595 +5.08(+1.37%)
Nov 02, 2016 361.58 370.60 358.63 369.63 1,600,531 +9.71(+2.70%)
Nov 01, 2016 360.28 364.78 352.96 359.92 1,416,761 -0.84(-0.23%)
Oct 31, 2016 370.11 372.51 360.15 360.76 1,259,916 -9.32(-2.52%)
Oct 28, 2016 368.68 373.00 366.19 370.08 1,187,432 +1.49(+0.40%)
Oct 27, 2016 369.39 373.45 363.58 368.59 1,935,491 +0.57(+0.15%)
Oct 26, 2016 387.24 388.85 362.98 368.02 6,290,274 -37.65(-9.28%)
Oct 25, 2016 410.51 417.61 403.79 405.67 2,214,246 -7.68(-1.86%)
Oct 24, 2016 416.44 417.83 407.93 413.35 1,308,735 +1.41(+0.34%)
Oct 21, 2016 405.53 415.46 403.38 411.94 1,034,395 +6.84(+1.69%)
Oct 20, 2016 403.79 410.36 402.00 405.10 765,129 -0.15(-0.04%)
Oct 19, 2016 394.39 406.83 394.39 405.25 916,877 +11.29(+2.87%)
Oct 18, 2016 395.70 398.00 389.10 393.96 1,179,005 -0.39(-0.10%)
Oct 17, 2016 401.05 401.93 393.00 394.35 1,244,499 -9.79(-2.42%)
Oct 14, 2016 411.15 414.95 403.16 404.14 974,281 -5.67(-1.38%)
Oct 13, 2016 414.11 416.00 408.25 409.81 869,861 -8.71(-2.08%)
Oct 12, 2016 423.22 425.00 417.09 418.52 712,944 -4.50(-1.06%)
Oct 11, 2016 437.74 437.74 418.00 423.02 2,031,256 -14.86(-3.39%)
Oct 10, 2016 433.72 440.00 429.00 437.88 1,281,465 +7.97(+1.85%)
Oct 07, 2016 426.08 432.00 425.42 429.91 980,473 +5.42(+1.28%)
Oct 06, 2016 425.90 428.86 423.10 424.49 564,275 -3.35(-0.78%)
Oct 05, 2016 427.95 430.96 424.40 427.84 628,707 +0.57(+0.13%)
Oct 04, 2016 433.09 434.14 425.33 427.27 655,556 -3.60(-0.84%)
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.