Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3,160.00 | 3,161.69 | 3,130.00 | 3,153.84 | 63.077 | 11,870,000 |
| 2024-05-24 | 3,150.00 | 3,165.09 | 3,142.88 | 3,151.63 | 63.033 | 9,835,000 |
| 2024-05-23 | 3,160.00 | 3,165.60 | 3,130.44 | 3,138.28 | 62.766 | 10,610,000 |
| 2024-05-22 | 3,176.20 | 3,182.04 | 3,141.01 | 3,153.38 | 63.068 | 9,060,000 |
| 2024-05-21 | 3,190.00 | 3,191.76 | 3,167.50 | 3,172.80 | 63.456 | 10,095,000 |
| 2024-05-20 | 3,219.98 | 3,242.66 | 3,174.10 | 3,176.39 | 63.528 | 14,200,000 |
| 2024-05-17 | 3,145.23 | 3,217.29 | 3,145.23 | 3,213.43 | 64.269 | 14,390,000 |
| 2024-05-16 | 3,173.31 | 3,181.18 | 3,138.49 | 3,145.88 | 62.918 | 9,935,000 |
| 2024-05-15 | 3,170.72 | 3,190.42 | 3,160.76 | 3,168.30 | 63.366 | 9,965,000 |
| 2024-05-14 | 3,183.00 | 3,198.00 | 3,171.42 | 3,176.67 | 63.533 | 7,750,000 |
| 2024-05-13 | 3,239.00 | 3,239.22 | 3,187.46 | 3,195.40 | 63.908 | 8,420,000 |
| 2024-05-10 | 3,244.01 | 3,260.00 | 3,218.82 | 3,239.23 | 64.785 | 8,235,000 |
| 2024-05-09 | 3,183.00 | 3,232.97 | 3,168.85 | 3,232.97 | 64.659 | 12,270,000 |
| 2024-05-08 | 3,204.00 | 3,216.00 | 3,181.03 | 3,183.25 | 63.665 | 10,300,000 |
| 2024-05-07 | 3,205.75 | 3,211.76 | 3,174.89 | 3,193.68 | 63.874 | 11,085,000 |
| 2024-05-06 | 3,159.54 | 3,202.22 | 3,159.54 | 3,199.10 | 63.982 | 9,970,000 |
| 2024-05-03 | 3,159.28 | 3,176.40 | 3,148.84 | 3,155.38 | 63.108 | 13,470,000 |
| 2024-05-02 | 3,154.51 | 3,167.89 | 3,118.33 | 3,141.99 | 62.840 | 8,950,000 |
| 2024-05-01 | 3,153.00 | 3,157.60 | 3,120.00 | 3,138.66 | 62.773 | 11,815,000 |
| 2024-04-30 | 3,199.51 | 3,213.90 | 3,152.00 | 3,159.60 | 63.192 | 17,185,000 |
| 2024-04-29 | 3,216.35 | 3,241.42 | 3,170.75 | 3,209.47 | 64.189 | 12,270,000 |
| 2024-04-26 | 3,120.47 | 3,199.99 | 3,120.37 | 3,186.97 | 63.739 | 16,830,000 |
| 2024-04-25 | 3,012.00 | 3,145.69 | 2,952.23 | 3,111.97 | 62.239 | 34,425,000 |
| 2024-04-24 | 2,937.90 | 2,959.99 | 2,916.58 | 2,926.76 | 58.535 | 18,165,000 |
| 2024-04-23 | 2,922.06 | 2,930.00 | 2,892.14 | 2,915.00 | 58.300 | 10,505,000 |
| 2024-04-22 | 2,897.75 | 2,912.00 | 2,867.02 | 2,884.25 | 57.685 | 12,975,000 |
| 2024-04-19 | 2,913.84 | 2,913.84 | 2,846.18 | 2,869.11 | 57.382 | 22,100,000 |
| 2024-04-18 | 2,904.61 | 2,940.84 | 2,897.67 | 2,907.97 | 58.159 | 10,690,000 |
| 2024-04-17 | 2,954.95 | 2,954.95 | 2,893.50 | 2,902.96 | 58.059 | 8,860,000 |
| 2024-04-16 | 2,932.85 | 2,946.86 | 2,920.39 | 2,942.33 | 58.847 | 8,030,000 |
| 2024-04-15 | 2,978.09 | 2,982.90 | 2,930.96 | 2,936.63 | 58.733 | 9,935,000 |
| 2024-04-12 | 2,991.73 | 2,993.06 | 2,941.47 | 2,957.60 | 59.152 | 12,785,000 |
| 2024-04-11 | 2,981.20 | 3,001.04 | 2,966.05 | 2,990.69 | 59.814 | 13,570,000 |
| 2024-04-10 | 2,913.00 | 2,972.37 | 2,901.23 | 2,965.69 | 59.314 | 14,205,000 |
| 2024-04-09 | 2,959.00 | 2,965.10 | 2,879.00 | 2,926.96 | 58.539 | 11,130,000 |
| 2024-04-08 | 2,904.09 | 2,937.52 | 2,904.09 | 2,931.53 | 58.631 | 10,930,000 |
| 2024-04-05 | 2,878.30 | 2,905.73 | 2,874.05 | 2,905.42 | 58.108 | 10,210,000 |
| 2024-04-04 | 2,909.69 | 2,920.25 | 2,853.62 | 2,856.03 | 57.121 | 11,620,000 |
| 2024-04-03 | 2,895.04 | 2,907.02 | 2,873.13 | 2,895.58 | 57.912 | 10,835,000 |
| 2024-04-02 | 2,873.95 | 2,904.82 | 2,850.00 | 2,901.94 | 58.039 | 11,255,000 |
| 2024-04-01 | 2,919.17 | 2,919.89 | 2,863.46 | 2,877.00 | 57.540 | 11,935,000 |
| 2024-03-28 | 2,945.00 | 2,945.00 | 2,903.01 | 2,906.77 | 58.135 | 14,625,000 |
| 2024-03-27 | 2,976.00 | 2,993.99 | 2,902.88 | 2,923.46 | 58.469 | 14,105,000 |
| 2024-03-26 | 2,923.42 | 2,979.45 | 2,915.00 | 2,955.53 | 59.111 | 16,630,000 |
| 2024-03-25 | 2,889.00 | 2,913.81 | 2,871.49 | 2,903.44 | 58.069 | 14,125,000 |
| 2024-03-22 | 2,922.24 | 2,922.24 | 2,882.01 | 2,882.04 | 57.641 | 11,200,000 |
| 2024-03-21 | 2,952.80 | 2,952.80 | 2,892.00 | 2,904.98 | 58.100 | 15,955,000 |
| 2024-03-20 | 2,935.72 | 3,023.98 | 2,880.30 | 2,895.00 | 57.900 | 50,170,000 |
| 2024-03-19 | 2,780.00 | 2,798.34 | 2,753.60 | 2,797.56 | 55.951 | 8,675,000 |
| 2024-03-18 | 2,768.07 | 2,813.99 | 2,764.01 | 2,773.53 | 55.471 | 9,475,000 |
| 2024-03-15 | 2,727.63 | 2,758.40 | 2,717.99 | 2,756.39 | 55.128 | 11,830,000 |
| 2024-03-14 | 2,766.56 | 2,775.66 | 2,725.00 | 2,748.52 | 54.970 | 10,555,000 |
| 2024-03-13 | 2,720.67 | 2,738.13 | 2,702.06 | 2,722.69 | 54.454 | 9,485,000 |
| 2024-03-12 | 2,677.46 | 2,727.62 | 2,669.88 | 2,719.82 | 54.396 | 10,025,000 |
| 2024-03-11 | 2,670.00 | 2,683.21 | 2,614.98 | 2,662.59 | 53.252 | 9,950,000 |
| 2024-03-08 | 2,681.54 | 2,704.54 | 2,675.36 | 2,686.12 | 53.722 | 5,955,000 |
| 2024-03-07 | 2,710.00 | 2,712.45 | 2,678.01 | 2,690.22 | 53.804 | 6,210,000 |
| 2024-03-06 | 2,724.28 | 2,725.70 | 2,671.43 | 2,690.14 | 53.803 | 7,850,000 |
| 2024-03-05 | 2,712.91 | 2,733.74 | 2,693.82 | 2,711.33 | 54.227 | 9,340,000 |
| 2024-03-04 | 2,688.80 | 2,731.89 | 2,679.40 | 2,720.30 | 54.406 | 10,210,000 |
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.