Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,154.00 | 1,154.00 | 1,105.00 | 1,105.00 | 1,105.00 | 20,219 |
| 2025-02-17 | 1,153.39 | 1,153.39 | 1,153.39 | 1,153.39 | 1,153.39 | 24 |
| 2025-02-14 | 1,161.00 | 1,163.00 | 1,161.00 | 1,161.50 | 1,161.50 | 158 |
| 2025-02-13 | 1,185.00 | 1,195.00 | 1,182.00 | 1,185.00 | 1,185.00 | 1,966 |
| 2025-02-12 | 1,158.50 | 1,175.00 | 1,158.50 | 1,175.00 | 1,175.00 | 6,094 |
| 2025-02-11 | 1,197.00 | 1,197.00 | 1,155.00 | 1,155.25 | 1,155.25 | 665 |
| 2025-02-10 | 1,203.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 3,632 |
| 2025-02-07 | 1,175.00 | 1,186.00 | 1,173.00 | 1,180.00 | 1,180.00 | 295 |
| 2025-02-06 | 1,183.00 | 1,185.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,189 |
| 2025-02-05 | 1,180.00 | 1,205.00 | 1,163.63 | 1,185.17 | 1,185.17 | 4,241 |
| 2025-02-04 | 1,202.41 | 1,215.00 | 1,195.00 | 1,214.07 | 1,214.07 | 1,279 |
| 2025-01-31 | 1,215.75 | 1,215.75 | 1,204.16 | 1,210.00 | 1,210.00 | 7,089 |
| 2025-01-30 | 1,204.99 | 1,204.99 | 1,204.99 | 1,204.99 | 1,204.99 | 15 |
| 2025-01-29 | 1,195.01 | 1,200.01 | 1,195.00 | 1,200.00 | 1,200.00 | 494 |
| 2025-01-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 300 |
| 2025-01-27 | 1,150.01 | 1,211.00 | 1,150.01 | 1,202.02 | 1,202.02 | 4,372 |
| 2025-01-24 | 1,140.01 | 1,147.00 | 1,140.01 | 1,147.00 | 1,147.00 | 54 |
| 2025-01-23 | 1,140.00 | 1,171.00 | 1,140.00 | 1,171.00 | 1,171.00 | 14,342 |
| 2025-01-22 | 1,143.00 | 1,145.00 | 1,140.00 | 1,141.51 | 1,141.51 | 7,242 |
| 2025-01-21 | 1,187.54 | 1,187.54 | 1,160.01 | 1,160.01 | 1,160.01 | 236 |
| 2025-01-20 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,184.00 | 36 |
| 2025-01-17 | 1,203.99 | 1,203.99 | 1,180.00 | 1,185.99 | 1,185.99 | 59 |
| 2025-01-16 | 1,185.00 | 1,225.15 | 1,185.00 | 1,211.73 | 1,211.73 | 10,241 |
| 2025-01-15 | 1,160.01 | 1,171.00 | 1,160.01 | 1,171.00 | 1,171.00 | 10,625 |
| 2025-01-14 | 1,170.00 | 1,170.00 | 1,150.50 | 1,156.40 | 1,156.40 | 15,851 |
| 2025-01-13 | 1,165.00 | 1,168.00 | 1,160.01 | 1,163.72 | 1,163.72 | 2,488 |
| 2025-01-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 13 |
| 2025-01-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-01-08 | 1,178.88 | 1,184.00 | 1,178.88 | 1,180.00 | 1,180.00 | 135 |
| 2025-01-07 | 1,190.00 | 1,190.00 | 1,178.88 | 1,178.88 | 1,178.88 | 119 |
| 2025-01-06 | 1,215.00 | 1,215.00 | 1,193.69 | 1,196.80 | 1,196.80 | 2,914 |
| 2025-01-03 | 1,229.00 | 1,236.15 | 1,229.00 | 1,233.54 | 1,233.54 | 112 |
| 2025-01-02 | 1,268.00 | 1,268.00 | 1,235.00 | 1,235.00 | 1,235.00 | 97 |
| 2024-12-31 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 25 |
| 2024-12-30 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 14 |
| 2024-12-27 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 20 |
| 2024-12-26 | 1,240.01 | 1,247.53 | 1,240.01 | 1,247.50 | 1,247.50 | 1,183 |
| 2024-12-24 | 1,249.98 | 1,249.98 | 1,249.98 | 1,249.98 | 1,249.98 | 0 |
| 2024-12-23 | 1,237.58 | 1,249.98 | 1,237.58 | 1,249.98 | 1,249.98 | 121 |
| 2024-12-20 | 1,257.99 | 1,258.00 | 1,241.01 | 1,245.00 | 1,245.00 | 242 |
| 2024-12-19 | 1,270.00 | 1,274.99 | 1,265.00 | 1,265.99 | 1,265.99 | 33,196 |
| 2024-12-18 | 1,280.00 | 1,281.01 | 1,240.01 | 1,240.01 | 1,240.01 | 2,432 |
| 2024-12-17 | 1,300.00 | 1,310.00 | 1,293.50 | 1,310.00 | 1,310.00 | 95 |
| 2024-12-16 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 9 |
| 2024-12-13 | 1,328.81 | 1,328.81 | 1,300.00 | 1,300.00 | 1,300.00 | 71 |
| 2024-12-11 | 1,326.99 | 1,326.99 | 1,326.99 | 1,326.99 | 1,326.99 | 50 |
| 2024-12-10 | 1,308.10 | 1,312.10 | 1,307.99 | 1,312.10 | 1,312.10 | 813 |
| 2024-12-09 | 1,316.24 | 1,316.24 | 1,308.00 | 1,308.00 | 1,308.00 | 28 |
| 2024-12-06 | 1,312.01 | 1,325.09 | 1,312.01 | 1,325.09 | 1,325.09 | 5,504 |
| 2024-12-05 | 1,289.36 | 1,312.00 | 1,289.36 | 1,312.00 | 1,312.00 | 181 |
| 2024-12-04 | 1,257.31 | 1,297.99 | 1,257.31 | 1,297.99 | 1,297.99 | 4,575 |
| 2024-12-03 | 1,239.99 | 1,239.99 | 1,233.70 | 1,238.40 | 1,238.40 | 108 |
| 2024-12-02 | 1,251.00 | 1,251.00 | 1,232.80 | 1,250.00 | 1,250.00 | 252 |
| 2024-11-29 | 1,250.00 | 1,251.01 | 1,250.00 | 1,251.00 | 1,251.00 | 36 |
| 2024-11-28 | 1,287.22 | 1,287.22 | 1,287.22 | 1,287.22 | 1,287.22 | 12 |
| 2024-11-27 | 1,291.30 | 1,291.30 | 1,291.30 | 1,291.30 | 1,291.30 | 0 |
| 2024-11-26 | 1,264.85 | 1,300.00 | 1,264.85 | 1,291.30 | 1,291.30 | 774 |
| 2024-11-25 | 1,264.04 | 1,265.20 | 1,260.01 | 1,260.02 | 1,260.02 | 281 |
| 2024-11-22 | 1,225.00 | 1,275.00 | 1,225.00 | 1,271.41 | 1,271.41 | 140 |
| 2024-11-21 | 1,216.50 | 1,225.00 | 1,216.50 | 1,225.00 | 1,225.00 | 672 |
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.