Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,190.00 | 1,190.00 | 1,183.50 | 1,183.50 | 1,183.50 | 373 |
| 2024-11-19 | 1,168.60 | 1,172.10 | 1,168.60 | 1,172.10 | 1,172.10 | 950 |
| 2024-11-15 | 1,200.00 | 1,210.00 | 1,197.00 | 1,197.00 | 1,197.00 | 747 |
| 2024-11-14 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 61 |
| 2024-11-13 | 1,250.00 | 1,250.00 | 1,233.33 | 1,233.33 | 1,233.33 | 1,392 |
| 2024-11-12 | 1,215.62 | 1,251.33 | 1,215.62 | 1,250.00 | 1,250.00 | 1,323 |
| 2024-11-11 | 1,194.00 | 1,207.81 | 1,194.00 | 1,207.80 | 1,207.80 | 7,011 |
| 2024-11-08 | 1,160.30 | 1,194.00 | 1,160.30 | 1,194.00 | 1,194.00 | 164 |
| 2024-11-07 | 1,171.64 | 1,171.64 | 1,156.10 | 1,160.40 | 1,160.40 | 3,774 |
| 2024-11-06 | 1,175.00 | 1,183.13 | 1,160.01 | 1,160.01 | 1,160.01 | 915 |
| 2024-11-05 | 1,159.98 | 1,159.98 | 1,121.00 | 1,124.57 | 1,124.57 | 2,911 |
| 2024-11-04 | 1,192.00 | 1,192.00 | 1,134.44 | 1,135.95 | 1,135.95 | 4,740 |
| 2024-11-01 | 1,150.00 | 1,191.93 | 1,150.00 | 1,191.19 | 1,191.19 | 6,859 |
| 2024-10-31 | 1,147.00 | 1,147.00 | 1,118.00 | 1,118.00 | 1,118.00 | 67 |
| 2024-10-30 | 1,165.00 | 1,165.00 | 1,126.00 | 1,128.98 | 1,128.98 | 8,015 |
| 2024-10-29 | 1,210.00 | 1,229.99 | 1,209.00 | 1,211.03 | 1,211.03 | 6,182 |
| 2024-10-28 | 1,198.00 | 1,219.99 | 1,198.00 | 1,219.00 | 1,219.00 | 1,061 |
| 2024-10-25 | 1,180.00 | 1,197.99 | 1,180.00 | 1,186.00 | 1,186.00 | 956 |
| 2024-10-24 | 1,171.01 | 1,179.99 | 1,171.01 | 1,179.99 | 1,179.99 | 573 |
| 2024-10-23 | 1,187.33 | 1,197.99 | 1,152.01 | 1,161.02 | 1,161.02 | 572 |
| 2024-10-22 | 1,179.03 | 1,196.93 | 1,173.20 | 1,196.93 | 1,196.93 | 258 |
| 2024-10-21 | 1,190.79 | 1,203.99 | 1,190.00 | 1,203.99 | 1,203.99 | 316 |
| 2024-10-18 | 1,170.00 | 1,189.99 | 1,170.00 | 1,189.98 | 1,189.98 | 690 |
| 2024-10-17 | 1,179.00 | 1,179.00 | 1,167.39 | 1,170.00 | 1,170.00 | 248 |
| 2024-10-16 | 1,175.02 | 1,192.00 | 1,167.41 | 1,179.98 | 1,179.98 | 421 |
| 2024-10-15 | 1,175.00 | 1,182.44 | 1,150.01 | 1,182.44 | 1,182.44 | 376 |
| 2024-10-14 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 154 |
| 2024-10-11 | 1,148.00 | 1,158.00 | 1,130.01 | 1,130.01 | 1,130.01 | 1,212 |
| 2024-10-10 | 1,142.99 | 1,142.99 | 1,125.01 | 1,136.46 | 1,136.46 | 900 |
| 2024-10-09 | 1,133.00 | 1,133.00 | 1,129.00 | 1,129.92 | 1,129.92 | 3,526 |
| 2024-10-08 | 1,115.00 | 1,131.00 | 1,115.00 | 1,119.98 | 1,119.98 | 5,138 |
| 2024-10-07 | 1,108.00 | 1,108.00 | 1,090.64 | 1,092.62 | 1,092.62 | 6,350 |
| 2024-10-04 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 152 |
| 2024-10-03 | 1,109.00 | 1,109.00 | 1,093.01 | 1,095.00 | 1,095.00 | 1,370 |
| 2024-10-02 | 1,100.00 | 1,120.00 | 1,099.00 | 1,120.00 | 1,120.00 | 6,044 |
| 2024-09-30 | 1,110.00 | 1,136.51 | 1,110.00 | 1,130.00 | 1,130.00 | 1,671 |
| 2024-09-27 | 1,135.00 | 1,144.99 | 1,120.00 | 1,132.05 | 1,132.05 | 3,077 |
| 2024-09-26 | 1,150.00 | 1,150.00 | 1,129.91 | 1,137.35 | 1,137.35 | 2,533 |
| 2024-09-25 | 1,124.01 | 1,147.00 | 1,124.01 | 1,147.00 | 1,147.00 | 1,049 |
| 2024-09-24 | 1,110.00 | 1,129.99 | 1,110.00 | 1,123.00 | 1,123.00 | 1,027 |
| 2024-09-23 | 1,120.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,132.00 | 297 |
| 2024-09-20 | 1,124.00 | 1,124.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,662 |
| 2024-09-19 | 1,115.00 | 1,124.00 | 1,110.00 | 1,114.87 | 1,114.87 | 44,494 |
| 2024-09-18 | 1,122.00 | 1,122.00 | 1,100.49 | 1,100.49 | 1,100.49 | 43,213 |
| 2024-09-17 | 1,129.98 | 1,131.15 | 1,116.00 | 1,121.05 | 1,121.05 | 8,221 |
| 2024-09-13 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.87 | 1,080.87 | 432 |
| 2024-09-12 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 4,172 |
| 2024-09-11 | 1,090.00 | 1,100.00 | 1,087.00 | 1,100.00 | 1,100.00 | 538 |
| 2024-09-10 | 1,089.99 | 1,091.18 | 1,089.99 | 1,091.18 | 1,091.18 | 739 |
| 2024-09-09 | 1,082.00 | 1,088.00 | 1,080.66 | 1,080.66 | 1,080.66 | 3,188 |
| 2024-09-06 | 1,080.00 | 1,085.00 | 1,072.50 | 1,085.00 | 1,085.00 | 599 |
| 2024-09-05 | 1,064.10 | 1,069.00 | 1,064.10 | 1,069.00 | 1,069.00 | 268 |
| 2024-09-04 | 1,045.00 | 1,087.99 | 1,043.50 | 1,064.04 | 1,064.04 | 6,981 |
| 2024-09-03 | 1,116.00 | 1,116.00 | 1,058.00 | 1,059.47 | 1,059.47 | 3,966 |
| 2024-09-02 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0 |
| 2024-08-30 | 1,100.00 | 1,100.00 | 1,081.02 | 1,096.00 | 1,096.00 | 859 |
| 2024-08-29 | 1,100.00 | 1,119.99 | 1,100.00 | 1,100.02 | 1,100.02 | 13,255 |
| 2024-08-28 | 1,080.02 | 1,100.55 | 1,080.02 | 1,090.00 | 1,090.00 | 9,314 |
| 2024-08-27 | 1,061.00 | 1,109.99 | 1,061.00 | 1,109.60 | 1,109.60 | 6,217 |
| 2024-08-26 | 1,040.00 | 1,061.00 | 1,029.42 | 1,054.98 | 1,054.98 | 6,760 |
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.