Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 53.540 | 54.260 | 53.210 | 53.450 | 53.450 | 10,425,700 |
| 2024-08-21 | 52.250 | 53.980 | 52.080 | 53.730 | 53.730 | 14,558,400 |
| 2024-08-20 | 52.650 | 52.920 | 51.800 | 51.940 | 51.940 | 12,896,000 |
| 2024-08-19 | 52.580 | 52.950 | 51.830 | 52.640 | 52.640 | 16,562,100 |
| 2024-08-16 | 53.590 | 53.700 | 52.050 | 52.470 | 52.470 | 21,302,900 |
| 2024-08-15 | 51.790 | 54.320 | 51.580 | 53.970 | 53.970 | 28,826,700 |
| 2024-08-14 | 52.020 | 52.530 | 51.080 | 51.650 | 51.650 | 32,423,000 |
| 2024-08-13 | 50.790 | 52.110 | 48.000 | 51.680 | 51.680 | 108,992,800 |
| 2024-08-12 | 55.600 | 56.340 | 55.080 | 55.870 | 55.870 | 10,075,100 |
| 2024-08-09 | 54.900 | 56.140 | 54.530 | 55.550 | 55.550 | 11,569,700 |
| 2024-08-08 | 54.000 | 54.890 | 53.740 | 54.320 | 54.320 | 9,305,800 |
| 2024-08-07 | 54.500 | 55.300 | 53.410 | 53.630 | 53.630 | 11,238,800 |
| 2024-08-06 | 52.930 | 55.110 | 52.660 | 54.080 | 54.080 | 16,405,700 |
| 2024-08-05 | 48.250 | 52.740 | 47.980 | 52.180 | 52.180 | 14,448,600 |
| 2024-08-02 | 52.330 | 52.850 | 51.150 | 52.570 | 52.570 | 15,098,100 |
| 2024-08-01 | 54.290 | 55.070 | 52.830 | 53.460 | 53.460 | 14,099,600 |
| 2024-07-31 | 53.500 | 54.510 | 52.800 | 54.320 | 54.320 | 23,028,900 |
| 2024-07-30 | 51.180 | 52.760 | 51.100 | 52.570 | 52.570 | 23,648,500 |
| 2024-07-29 | 49.910 | 51.290 | 49.590 | 50.970 | 50.970 | 16,035,300 |
| 2024-07-26 | 51.240 | 51.590 | 49.410 | 49.830 | 49.830 | 24,611,100 |
| 2024-07-25 | 50.510 | 51.600 | 49.530 | 50.820 | 50.820 | 40,764,300 |
| 2024-07-24 | 52.040 | 52.490 | 51.460 | 51.780 | 51.780 | 39,208,200 |
| 2024-07-23 | 53.890 | 54.720 | 52.340 | 52.550 | 52.550 | 17,558,000 |
| 2024-07-22 | 53.480 | 54.030 | 52.980 | 53.560 | 53.560 | 13,869,100 |
| 2024-07-19 | 53.920 | 54.000 | 52.950 | 53.540 | 53.540 | 15,629,900 |
| 2024-07-18 | 53.480 | 54.550 | 52.630 | 53.380 | 53.380 | 29,138,100 |
| 2024-07-17 | 56.920 | 57.390 | 55.100 | 55.290 | 55.290 | 17,208,200 |
| 2024-07-16 | 56.760 | 57.920 | 56.230 | 57.740 | 57.740 | 14,404,300 |
| 2024-07-15 | 57.750 | 57.800 | 56.480 | 56.610 | 56.610 | 15,192,400 |
| 2024-07-12 | 57.760 | 58.670 | 57.430 | 57.670 | 57.670 | 14,029,600 |
| 2024-07-11 | 58.000 | 58.500 | 57.370 | 57.550 | 57.550 | 13,326,256 |
| 2024-07-10 | 57.430 | 58.630 | 56.820 | 58.300 | 58.300 | 20,298,400 |
| 2024-07-09 | 59.630 | 60.160 | 57.350 | 57.480 | 57.480 | 25,093,400 |
| 2024-07-08 | 62.460 | 62.660 | 59.040 | 59.510 | 59.510 | 24,496,600 |
| 2024-07-05 | 61.560 | 62.960 | 61.200 | 62.750 | 62.750 | 12,845,000 |
| 2024-07-03 | 61.050 | 62.810 | 60.840 | 61.580 | 61.580 | 12,651,800 |
| 2024-07-02 | 61.540 | 62.320 | 60.460 | 61.400 | 61.400 | 18,369,200 |
| 2024-07-01 | 62.690 | 62.760 | 60.250 | 61.810 | 61.810 | 19,650,600 |
| 2024-06-28 | 62.030 | 63.770 | 61.570 | 62.650 | 62.650 | 22,128,100 |
| 2024-06-27 | 65.880 | 65.890 | 61.840 | 62.410 | 62.410 | 28,454,200 |
| 2024-06-26 | 65.810 | 66.310 | 62.750 | 65.860 | 65.860 | 27,266,300 |
| 2024-06-25 | 3,216.30 | 3,289.77 | 3,214.00 | 3,283.04 | 65.661 | 24,055,000 |
| 2024-06-24 | 3,214.75 | 3,223.00 | 3,164.21 | 3,193.74 | 63.875 | 20,645,000 |
| 2024-06-21 | 3,225.20 | 3,233.34 | 3,193.21 | 3,210.49 | 64.210 | 29,525,000 |
| 2024-06-20 | 3,445.58 | 3,445.58 | 3,188.00 | 3,214.42 | 64.288 | 42,465,000 |
| 2024-06-18 | 3,435.00 | 3,463.07 | 3,370.00 | 3,427.61 | 68.552 | 34,735,000 |
| 2024-06-17 | 3,326.62 | 3,384.04 | 3,295.00 | 3,365.46 | 67.309 | 21,200,000 |
| 2024-06-14 | 3,269.99 | 3,275.30 | 3,237.29 | 3,271.71 | 65.434 | 13,975,000 |
| 2024-06-13 | 3,188.28 | 3,293.53 | 3,188.28 | 3,265.26 | 65.305 | 24,240,000 |
| 2024-06-12 | 3,137.51 | 3,192.69 | 3,124.01 | 3,170.76 | 63.415 | 17,000,000 |
| 2024-06-11 | 3,116.28 | 3,133.33 | 3,081.79 | 3,130.20 | 62.604 | 9,725,000 |
| 2024-06-10 | 3,169.01 | 3,176.31 | 3,121.00 | 3,129.88 | 62.598 | 10,355,000 |
| 2024-06-07 | 3,226.67 | 3,239.99 | 3,163.45 | 3,169.02 | 63.380 | 14,230,000 |
| 2024-06-06 | 3,172.50 | 3,220.89 | 3,153.09 | 3,211.66 | 64.233 | 12,780,000 |
| 2024-06-05 | 3,094.00 | 3,161.07 | 3,081.96 | 3,147.98 | 62.960 | 11,740,000 |
| 2024-06-04 | 3,112.83 | 3,112.83 | 3,063.31 | 3,079.04 | 61.581 | 20,615,000 |
| 2024-06-03 | 3,138.88 | 3,151.95 | 3,029.64 | 3,076.47 | 61.529 | 16,625,000 |
| 2024-05-31 | 3,126.09 | 3,129.52 | 3,059.37 | 3,129.52 | 62.590 | 15,065,000 |
| 2024-05-30 | 3,080.73 | 3,107.99 | 3,055.27 | 3,105.84 | 62.117 | 10,735,000 |
| 2024-05-29 | 3,140.30 | 3,140.47 | 3,070.14 | 3,072.85 | 61.457 | 16,870,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-26 | 50:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.