Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,040.00 | 1,040.00 | 1,019.99 | 1,022.00 | 1,022.00 | 4,794 |
| 2024-08-22 | 1,044.98 | 1,054.99 | 1,038.43 | 1,040.00 | 1,040.00 | 1,535 |
| 2024-08-21 | 999.00 | 1,044.98 | 999.00 | 1,044.98 | 1,044.98 | 10,180 |
| 2024-08-20 | 990.01 | 993.98 | 980.00 | 990.00 | 990.00 | 2,134 |
| 2024-08-19 | 979.99 | 983.00 | 975.00 | 983.00 | 983.00 | 3,250 |
| 2024-08-16 | 1,000.00 | 1,004.38 | 970.00 | 979.99 | 979.99 | 4,317 |
| 2024-08-15 | 970.12 | 1,011.00 | 965.01 | 1,008.10 | 1,008.10 | 11,340 |
| 2024-08-14 | 978.66 | 990.00 | 965.00 | 975.00 | 975.00 | 1,855 |
| 2024-08-13 | 1,059.00 | 1,059.00 | 915.00 | 978.66 | 978.66 | 31,792 |
| 2024-08-12 | 1,049.99 | 1,076.67 | 1,049.49 | 1,066.00 | 1,066.00 | 2,360 |
| 2024-08-09 | 1,033.20 | 1,033.20 | 1,033.20 | 1,033.20 | 1,033.20 | 24 |
| 2024-08-08 | 1,025.00 | 1,049.99 | 1,025.00 | 1,031.00 | 1,031.00 | 558 |
| 2024-08-07 | 1,052.71 | 1,052.71 | 1,034.00 | 1,036.97 | 1,036.97 | 122 |
| 2024-08-06 | 1,006.73 | 1,065.49 | 1,006.73 | 1,056.56 | 1,056.56 | 2,874 |
| 2024-08-05 | 1,000.00 | 1,014.93 | 951.01 | 1,010.00 | 1,010.00 | 422 |
| 2024-08-02 | 993.97 | 1,007.00 | 977.00 | 1,007.00 | 1,007.00 | 637 |
| 2024-08-01 | 1,020.58 | 1,020.58 | 993.00 | 993.00 | 993.00 | 1,027 |
| 2024-07-31 | 999.99 | 1,025.38 | 999.99 | 1,010.00 | 1,010.00 | 4,069 |
| 2024-07-30 | 967.00 | 990.00 | 967.00 | 987.79 | 987.79 | 8,888 |
| 2024-07-29 | 926.00 | 955.00 | 926.00 | 955.00 | 955.00 | 1,067 |
| 2024-07-26 | 935.00 | 935.00 | 912.00 | 918.92 | 918.92 | 15,358 |
| 2024-07-25 | 960.00 | 965.18 | 917.50 | 941.65 | 941.65 | 21,558 |
| 2024-07-24 | 959.50 | 977.99 | 945.00 | 948.71 | 948.71 | 4,788 |
| 2024-07-23 | 975.00 | 988.00 | 950.00 | 958.91 | 958.91 | 3,134 |
| 2024-07-22 | 968.00 | 983.00 | 940.00 | 966.00 | 966.00 | 484 |
| 2024-07-19 | 969.00 | 975.00 | 961.85 | 973.13 | 973.13 | 2,429 |
| 2024-07-18 | 980.00 | 1,000.00 | 940.00 | 956.00 | 956.00 | 1,789 |
| 2024-07-17 | 1,010.00 | 1,010.00 | 980.00 | 983.32 | 983.32 | 2,818 |
| 2024-07-16 | 1,004.44 | 1,058.78 | 995.00 | 1,058.78 | 1,058.78 | 311 |
| 2024-07-15 | 1,017.00 | 1,017.00 | 1,004.95 | 1,009.01 | 1,009.01 | 951 |
| 2024-07-12 | 1,040.53 | 1,074.10 | 1,016.10 | 1,022.83 | 1,022.83 | 3,543 |
| 2024-07-11 | 1,044.61 | 1,044.61 | 1,016.01 | 1,024.00 | 1,024.00 | 99 |
| 2024-07-10 | 1,041.00 | 1,078.00 | 1,009.92 | 1,045.27 | 1,045.27 | 2,889 |
| 2024-07-09 | 1,069.00 | 1,070.00 | 1,035.00 | 1,036.00 | 1,036.00 | 2,720 |
| 2024-07-08 | 1,137.00 | 1,137.00 | 1,057.69 | 1,065.38 | 1,065.38 | 1,031 |
| 2024-07-05 | 1,135.20 | 1,155.98 | 1,135.20 | 1,136.00 | 1,136.00 | 730 |
| 2024-07-04 | 1,122.36 | 1,122.36 | 1,122.36 | 1,122.36 | 1,122.36 | 15 |
| 2024-07-03 | 1,114.98 | 1,156.00 | 1,110.00 | 1,122.50 | 1,122.50 | 1,250 |
| 2024-07-02 | 1,149.98 | 1,155.99 | 1,110.98 | 1,111.00 | 1,111.00 | 241 |
| 2024-07-01 | 1,139.02 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 344 |
| 2024-06-28 | 1,155.00 | 1,155.00 | 1,100.02 | 1,148.53 | 1,148.53 | 533 |
| 2024-06-27 | 1,236.00 | 1,236.00 | 1,143.50 | 1,154.60 | 1,154.60 | 2,351 |
| 2024-06-26 | 1,200.50 | 1,245.00 | 1,177.00 | 1,218.59 | 1,218.59 | 1,266 |
| 2024-06-25 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 550 |
| 2024-06-24 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0 |
| 2024-06-21 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0 |
| 2024-06-20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0 |
| 2024-06-19 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0 |
| 2024-06-18 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 0 |
| 2024-06-17 | 1,236.00 | 1,238.20 | 1,236.00 | 1,238.20 | 1,238.20 | 2,400 |
| 2024-06-14 | 1,200.22 | 1,200.22 | 1,200.22 | 1,200.22 | 1,200.22 | 1,300 |
| 2024-06-13 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 0 |
| 2024-06-12 | 1,192.00 | 1,192.00 | 1,191.40 | 1,191.40 | 1,191.40 | 550 |
| 2024-06-11 | 1,144.13 | 1,144.13 | 1,144.13 | 1,144.13 | 1,144.13 | 0 |
| 2024-06-10 | 1,144.13 | 1,144.13 | 1,144.13 | 1,144.13 | 1,144.13 | 4,700 |
| 2024-06-07 | 1,169.64 | 1,169.64 | 1,167.10 | 1,167.10 | 1,167.10 | 2,700 |
| 2024-06-06 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 0 |
| 2024-06-05 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 0 |
| 2024-06-04 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 0 |
| 2024-06-03 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.