Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,047.00 | 1,049.70 | 1,047.00 | 1,049.70 | 1,049.70 | 1,150 |
| 2024-05-30 | 1,048.40 | 1,048.40 | 1,048.20 | 1,048.20 | 1,048.20 | 650 |
| 2024-05-29 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-05-28 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,047.00 | 37,550 |
| 2024-05-27 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-24 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-23 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-22 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-21 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-20 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-17 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-16 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-15 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-14 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-13 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-10 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 0 |
| 2024-05-09 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 1,081.87 | 300 |
| 2024-05-08 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 0 |
| 2024-05-07 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 0 |
| 2024-05-06 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 0 |
| 2024-05-03 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 650 |
| 2024-05-02 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 0 |
| 2024-04-30 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 0 |
| 2024-04-29 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 0 |
| 2024-04-26 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 1,063.03 | 0 |
| 2024-04-25 | 1,049.45 | 1,063.03 | 1,049.45 | 1,063.03 | 1,063.03 | 1,400 |
| 2024-04-24 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | 250 |
| 2024-04-23 | 987.73 | 987.73 | 987.73 | 987.73 | 987.73 | 1,700 |
| 2024-04-22 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-19 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-18 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-17 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-16 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-15 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-12 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-11 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-10 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-09 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-08 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-05 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-04 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-03 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-02 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-04-01 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-03-27 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-03-26 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 0 |
| 2024-03-25 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | 1,000 |
| 2024-03-22 | 996.65 | 996.65 | 996.65 | 996.65 | 996.65 | 0 |
| 2024-03-21 | 996.65 | 996.65 | 996.65 | 996.65 | 996.65 | 300 |
| 2024-03-20 | 1,012.11 | 1,012.11 | 1,012.11 | 1,012.11 | 1,012.11 | 40,300 |
| 2024-03-19 | 914.67 | 914.67 | 914.67 | 914.67 | 914.67 | 0 |
| 2024-03-15 | 914.67 | 914.67 | 914.67 | 914.67 | 914.67 | 31,350 |
| 2024-03-14 | 914.10 | 914.10 | 914.10 | 914.10 | 914.10 | 400 |
| 2024-03-13 | 910.48 | 910.48 | 910.48 | 910.48 | 910.48 | 0 |
| 2024-03-12 | 910.48 | 910.48 | 910.48 | 910.48 | 910.48 | 0 |
| 2024-03-11 | 910.48 | 910.48 | 910.48 | 910.48 | 910.48 | 1,250 |
| 2024-03-08 | 930.05 | 930.05 | 930.05 | 930.05 | 930.05 | 0 |
| 2024-03-07 | 930.05 | 930.05 | 930.05 | 930.05 | 930.05 | 5,400 |
| 2024-03-06 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | 0 |
| 2024-03-05 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | 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.