Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2,699.45 | 2,704.99 | 2,679.95 | 2,688.78 | 53.776 | 8,260,000 |
| 2024-02-29 | 2,681.00 | 2,703.49 | 2,673.49 | 2,688.77 | 53.775 | 9,870,000 |
| 2024-02-28 | 2,634.11 | 2,672.97 | 2,634.11 | 2,671.72 | 53.434 | 6,455,000 |
| 2024-02-27 | 2,663.00 | 2,663.58 | 2,625.06 | 2,645.24 | 52.905 | 6,475,000 |
| 2024-02-26 | 2,665.00 | 2,672.67 | 2,646.43 | 2,660.45 | 53.209 | 6,585,000 |
| 2024-02-23 | 2,644.64 | 2,657.73 | 2,631.27 | 2,646.72 | 52.934 | 7,940,000 |
| 2024-02-22 | 2,593.67 | 2,636.94 | 2,593.67 | 2,627.37 | 52.547 | 10,235,000 |
| 2024-02-21 | 2,570.50 | 2,575.87 | 2,557.64 | 2,569.48 | 51.390 | 7,020,000 |
| 2024-02-20 | 2,595.49 | 2,612.16 | 2,569.01 | 2,580.20 | 51.604 | 10,160,000 |
| 2024-02-16 | 2,620.00 | 2,625.41 | 2,597.82 | 2,598.43 | 51.969 | 6,915,000 |
| 2024-02-15 | 2,616.47 | 2,626.72 | 2,602.35 | 2,618.00 | 52.360 | 8,365,000 |
| 2024-02-14 | 2,614.53 | 2,632.55 | 2,593.87 | 2,620.19 | 52.404 | 6,790,000 |
| 2024-02-13 | 2,588.33 | 2,642.31 | 2,586.06 | 2,599.14 | 51.983 | 11,580,000 |
| 2024-02-12 | 2,632.26 | 2,634.00 | 2,594.86 | 2,608.23 | 52.165 | 10,385,000 |
| 2024-02-09 | 2,636.98 | 2,659.11 | 2,615.93 | 2,638.35 | 52.767 | 10,550,000 |
| 2024-02-08 | 2,678.05 | 2,689.00 | 2,616.01 | 2,620.48 | 52.410 | 19,345,000 |
| 2024-02-07 | 2,561.50 | 2,725.83 | 2,505.00 | 2,666.99 | 53.340 | 45,060,000 |
| 2024-02-06 | 2,480.43 | 2,497.78 | 2,464.92 | 2,487.74 | 49.755 | 22,535,000 |
| 2024-02-05 | 2,502.59 | 2,506.07 | 2,462.38 | 2,470.85 | 49.417 | 18,925,000 |
| 2024-02-02 | 2,445.61 | 2,492.95 | 2,427.03 | 2,482.28 | 49.646 | 10,680,000 |
| 2024-02-01 | 2,414.00 | 2,448.01 | 2,411.80 | 2,442.02 | 48.840 | 13,430,000 |
| 2024-01-31 | 2,419.10 | 2,439.63 | 2,407.72 | 2,408.77 | 48.175 | 10,775,000 |
| 2024-01-30 | 2,400.04 | 2,421.13 | 2,393.95 | 2,419.28 | 48.386 | 9,290,000 |
| 2024-01-29 | 2,328.61 | 2,407.15 | 2,314.31 | 2,404.53 | 48.091 | 16,330,000 |
| 2024-01-26 | 2,313.00 | 2,331.76 | 2,307.68 | 2,326.25 | 46.525 | 7,255,000 |
| 2024-01-25 | 2,327.80 | 2,339.41 | 2,307.79 | 2,311.77 | 46.235 | 8,520,000 |
| 2024-01-24 | 2,339.02 | 2,340.49 | 2,326.10 | 2,334.80 | 46.696 | 8,090,000 |
| 2024-01-23 | 2,320.00 | 2,328.32 | 2,300.61 | 2,321.82 | 46.436 | 7,980,000 |
| 2024-01-22 | 2,342.00 | 2,352.76 | 2,315.96 | 2,325.00 | 46.500 | 10,170,000 |
| 2024-01-19 | 2,328.00 | 2,347.30 | 2,327.00 | 2,334.60 | 46.692 | 15,070,000 |
| 2024-01-18 | 2,322.00 | 2,328.70 | 2,302.68 | 2,322.82 | 46.456 | 7,875,000 |
| 2024-01-17 | 2,280.91 | 2,319.43 | 2,280.91 | 2,310.44 | 46.209 | 9,140,000 |
| 2024-01-16 | 2,275.97 | 2,303.40 | 2,274.96 | 2,289.97 | 45.799 | 7,975,000 |
| 2024-01-12 | 2,278.83 | 2,282.47 | 2,263.68 | 2,271.90 | 45.438 | 6,270,000 |
| 2024-01-11 | 2,250.40 | 2,278.17 | 2,226.51 | 2,276.57 | 45.531 | 9,120,000 |
| 2024-01-10 | 2,240.21 | 2,260.05 | 2,232.01 | 2,245.00 | 44.900 | 10,420,000 |
| 2024-01-09 | 2,224.60 | 2,252.00 | 2,224.60 | 2,232.00 | 44.640 | 10,690,000 |
| 2024-01-08 | 2,219.94 | 2,236.39 | 2,204.09 | 2,236.39 | 44.728 | 16,410,000 |
| 2024-01-05 | 2,222.02 | 2,228.54 | 2,209.41 | 2,212.80 | 44.256 | 9,075,000 |
| 2024-01-04 | 2,228.79 | 2,239.38 | 2,220.28 | 2,220.47 | 44.409 | 8,435,000 |
| 2024-01-03 | 2,244.75 | 2,253.00 | 2,230.11 | 2,233.65 | 44.673 | 8,490,000 |
| 2024-01-02 | 2,278.45 | 2,285.00 | 2,237.56 | 2,244.75 | 44.895 | 9,995,000 |
| 2023-12-29 | 2,282.51 | 2,287.26 | 2,268.47 | 2,286.96 | 45.739 | 9,245,000 |
| 2023-12-28 | 2,302.44 | 2,304.20 | 2,276.47 | 2,278.38 | 45.568 | 7,515,000 |
| 2023-12-27 | 2,325.88 | 2,327.00 | 2,301.59 | 2,307.44 | 46.149 | 7,290,000 |
| 2023-12-26 | 2,306.73 | 2,324.68 | 2,306.73 | 2,319.52 | 46.390 | 5,330,000 |
| 2023-12-22 | 2,314.50 | 2,314.50 | 2,300.33 | 2,304.35 | 46.087 | 5,230,000 |
| 2023-12-21 | 2,315.40 | 2,323.23 | 2,295.07 | 2,307.10 | 46.142 | 6,515,000 |
| 2023-12-20 | 2,328.00 | 2,348.42 | 2,313.22 | 2,313.87 | 46.277 | 7,405,000 |
| 2023-12-19 | 2,305.00 | 2,328.92 | 2,304.42 | 2,327.03 | 46.541 | 8,570,000 |
| 2023-12-18 | 2,280.03 | 2,300.75 | 2,265.01 | 2,297.03 | 45.941 | 10,065,000 |
| 2023-12-15 | 2,254.16 | 2,290.00 | 2,254.16 | 2,271.47 | 45.429 | 12,835,000 |
| 2023-12-14 | 2,344.33 | 2,346.35 | 2,274.49 | 2,275.70 | 45.514 | 13,380,000 |
| 2023-12-13 | 2,344.06 | 2,345.98 | 2,316.82 | 2,340.00 | 46.800 | 9,140,000 |
| 2023-12-12 | 2,307.83 | 2,321.18 | 2,290.92 | 2,320.39 | 46.408 | 7,140,000 |
| 2023-12-11 | 2,250.00 | 2,302.92 | 2,250.00 | 2,295.48 | 45.910 | 12,625,000 |
| 2023-12-08 | 2,224.17 | 2,244.71 | 2,221.45 | 2,242.95 | 44.859 | 8,170,000 |
| 2023-12-07 | 2,210.81 | 2,227.66 | 2,206.33 | 2,226.25 | 44.525 | 6,380,000 |
| 2023-12-06 | 2,238.49 | 2,248.39 | 2,208.27 | 2,210.05 | 44.201 | 8,330,000 |
| 2023-12-05 | 2,219.00 | 2,236.48 | 2,219.00 | 2,226.25 | 44.525 | 5,745,000 |
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.