Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,012.90 | 1,012.90 | 1,008.94 | 1,008.94 | 1,008.94 | 185 |
| 2025-05-16 | 1,018.70 | 1,018.70 | 1,018.70 | 1,018.70 | 1,018.70 | 7,034 |
| 2025-05-15 | 1,012.40 | 1,019.00 | 1,012.40 | 1,016.00 | 1,016.00 | 148 |
| 2025-05-14 | 987.24 | 1,015.00 | 987.24 | 1,013.46 | 1,013.46 | 14,010 |
| 2025-05-13 | 989.99 | 990.93 | 981.00 | 981.00 | 981.00 | 1,294 |
| 2025-05-12 | 993.50 | 993.50 | 988.00 | 991.75 | 991.75 | 1,555 |
| 2025-05-09 | 995.55 | 995.55 | 966.01 | 970.00 | 970.00 | 2,844 |
| 2025-05-08 | 1,007.00 | 1,018.97 | 1,005.01 | 1,015.00 | 1,015.00 | 352 |
| 2025-05-07 | 1,003.00 | 1,012.22 | 1,003.00 | 1,011.61 | 1,011.61 | 285 |
| 2025-05-06 | 992.07 | 992.07 | 989.25 | 989.25 | 989.25 | 15,269 |
| 2025-05-05 | 985.00 | 994.00 | 985.00 | 985.00 | 985.00 | 75 |
| 2025-05-02 | 1,012.00 | 1,012.00 | 1,008.00 | 1,008.00 | 1,008.00 | 10,150 |
| 2025-04-30 | 973.50 | 987.77 | 973.50 | 982.89 | 982.89 | 532 |
| 2025-04-29 | 980.00 | 996.83 | 980.00 | 994.40 | 994.40 | 499 |
| 2025-04-28 | 1,010.01 | 1,010.01 | 1,006.01 | 1,006.01 | 1,006.01 | 68 |
| 2025-04-25 | 982.00 | 1,014.00 | 982.00 | 1,013.32 | 1,013.32 | 424 |
| 2025-04-24 | 956.00 | 989.00 | 955.00 | 964.90 | 964.90 | 451 |
| 2025-04-23 | 965.00 | 965.00 | 949.00 | 956.00 | 956.00 | 486 |
| 2025-04-22 | 915.00 | 924.00 | 915.00 | 922.08 | 922.08 | 36,806 |
| 2025-04-21 | 900.00 | 915.00 | 900.00 | 915.00 | 915.00 | 21,197 |
| 2025-04-16 | 979.99 | 980.00 | 966.80 | 966.80 | 966.80 | 74 |
| 2025-04-15 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 43 |
| 2025-04-14 | 988.30 | 996.27 | 981.01 | 996.27 | 996.27 | 4,326 |
| 2025-04-11 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2025-04-10 | 1,052.27 | 1,052.27 | 998.00 | 998.00 | 998.00 | 9,298 |
| 2025-04-09 | 984.00 | 1,033.01 | 980.00 | 1,025.07 | 1,025.07 | 6,140 |
| 2025-04-08 | 977.00 | 977.00 | 952.85 | 953.22 | 953.22 | 1,895 |
| 2025-04-07 | 948.00 | 965.01 | 948.00 | 954.75 | 954.75 | 152 |
| 2025-04-04 | 988.00 | 988.00 | 960.76 | 960.76 | 960.76 | 6,678 |
| 2025-04-03 | 1,000.00 | 1,006.01 | 992.00 | 1,000.00 | 1,000.00 | 515 |
| 2025-04-02 | 1,038.01 | 1,069.99 | 1,038.01 | 1,069.99 | 1,069.99 | 742 |
| 2025-04-01 | 1,033.00 | 1,049.00 | 1,032.00 | 1,048.51 | 1,048.51 | 2,066 |
| 2025-03-31 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 16,746 |
| 2025-03-28 | 1,043.00 | 1,043.00 | 1,010.00 | 1,010.45 | 1,010.45 | 51,131 |
| 2025-03-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,039.00 | 1,039.00 | 13,410 |
| 2025-03-26 | 1,006.96 | 1,006.96 | 1,000.00 | 1,005.90 | 1,005.90 | 30 |
| 2025-03-25 | 1,001.39 | 1,001.39 | 995.01 | 995.01 | 995.01 | 38 |
| 2025-03-24 | 989.90 | 995.00 | 989.89 | 990.00 | 990.00 | 5,283 |
| 2025-03-21 | 985.00 | 985.00 | 968.06 | 968.06 | 968.06 | 406 |
| 2025-03-20 | 993.00 | 994.99 | 980.00 | 987.00 | 987.00 | 16,172 |
| 2025-03-19 | 973.00 | 983.00 | 973.00 | 982.74 | 982.74 | 1,668 |
| 2025-03-18 | 980.00 | 980.00 | 950.00 | 950.19 | 950.19 | 1,230 |
| 2025-03-14 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 4,171 |
| 2025-03-13 | 1,014.99 | 1,014.99 | 975.02 | 978.88 | 978.88 | 1,266 |
| 2025-03-12 | 1,008.01 | 1,015.01 | 1,008.01 | 1,015.01 | 1,015.01 | 17 |
| 2025-03-11 | 1,025.00 | 1,025.00 | 1,023.00 | 1,023.00 | 1,023.00 | 761 |
| 2025-03-10 | 1,019.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,387 |
| 2025-03-07 | 1,030.01 | 1,030.01 | 977.00 | 1,018.20 | 1,018.20 | 4,754 |
| 2025-03-06 | 1,083.54 | 1,083.54 | 1,045.00 | 1,045.00 | 1,045.00 | 500 |
| 2025-03-05 | 1,090.01 | 1,091.80 | 1,086.00 | 1,086.00 | 1,086.00 | 457 |
| 2025-03-04 | 1,110.01 | 1,110.01 | 1,100.00 | 1,100.00 | 1,100.00 | 11,919 |
| 2025-03-03 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | 605 |
| 2025-02-28 | 1,073.00 | 1,105.00 | 1,073.00 | 1,105.00 | 1,105.00 | 29 |
| 2025-02-27 | 1,098.00 | 1,098.00 | 1,090.00 | 1,090.00 | 1,090.00 | 85 |
| 2025-02-26 | 1,101.32 | 1,110.00 | 1,095.99 | 1,098.17 | 1,098.17 | 8,965 |
| 2025-02-25 | 1,044.44 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 5,472 |
| 2025-02-24 | 1,046.01 | 1,049.80 | 1,043.98 | 1,048.88 | 1,048.88 | 4,135 |
| 2025-02-21 | 1,100.79 | 1,100.79 | 1,050.00 | 1,052.01 | 1,052.01 | 7,406 |
| 2025-02-20 | 1,100.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 1,486 |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,087.00 | 1,095.02 | 1,095.02 | 1,960 |
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.