CMG: Chipotle Mexican Grill Inc.

As of Tuesday, January 27th, 2026

$ 39.65

-0.07 -0.18%

Open: 39.59
High: 39.93
Low: 39.14
Volume: 9,811,818
Previous Close on Monday, January 26th, 2026

$ 39.72

-1.15 -2.81%

Open: 40.80
High: 40.91
Low: 39.48
Volume: 16,814,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 39.59 39.93 39.14 39.65 9,811,236 -0.07 -0.18
2026-01-26 40.80 40.91 39.48 39.72 16,814,684 -1.15 -2.81
2026-01-23 40.56 41.33 40.49 40.87 11,942,835 +0.33 +0.81
2026-01-22 40.77 41.20 40.45 40.54 12,901,534 -0.18 -0.44
2026-01-21 39.25 41.42 39.10 40.72 27,622,447 +1.72 +4.41
2026-01-20 39.43 40.27 38.91 39.00 22,287,102 -0.96 -2.40
2026-01-16 40.15 40.48 39.55 39.96 12,549,011 -0.40 -0.99
2026-01-15 40.70 40.84 40.08 40.36 13,316,184 -0.23 -0.57
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

23.13 +0.53 +2.35 83,206
CBOE

Cboe Global Markets Inc.

268.04 -2.10 -0.78 7,723
VOYA

Voya Financial Inc.

76.11 -0.06 -0.08 608,947
HPQ

HP Inc.

19.37 -0.09 -0.46 15,121,914
CMG

Chipotle Mexican Grill Inc.

39.65 -0.07 -0.18 9,811,818