Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 2,235.00 | 2,243.89 | 2,210.00 | 2,219.20 | 44.384 | 8,605,000 |
| 2023-12-01 | 2,199.81 | 2,239.73 | 2,199.81 | 2,233.83 | 44.677 | 10,795,000 |
| 2023-11-30 | 2,182.88 | 2,210.29 | 2,182.88 | 2,202.25 | 44.045 | 12,955,000 |
| 2023-11-29 | 2,211.62 | 2,219.00 | 2,185.76 | 2,189.11 | 43.782 | 8,960,000 |
| 2023-11-28 | 2,210.00 | 2,216.51 | 2,199.06 | 2,206.67 | 44.133 | 7,205,000 |
| 2023-11-27 | 2,222.98 | 2,238.50 | 2,205.50 | 2,209.19 | 44.184 | 10,390,000 |
| 2023-11-24 | 2,205.00 | 2,225.00 | 2,204.00 | 2,219.67 | 44.393 | 3,370,000 |
| 2023-11-22 | 2,214.37 | 2,224.80 | 2,210.00 | 2,218.93 | 44.379 | 8,895,000 |
| 2023-11-21 | 2,191.32 | 2,207.53 | 2,186.90 | 2,197.64 | 43.953 | 9,120,000 |
| 2023-11-20 | 2,170.00 | 2,193.16 | 2,160.00 | 2,186.69 | 43.734 | 10,130,000 |
| 2023-11-17 | 2,175.00 | 2,176.01 | 2,161.00 | 2,162.22 | 43.244 | 6,980,000 |
| 2023-11-16 | 2,159.00 | 2,177.77 | 2,154.95 | 2,173.10 | 43.462 | 12,810,000 |
| 2023-11-15 | 2,174.16 | 2,174.16 | 2,148.95 | 2,155.81 | 43.116 | 9,945,000 |
| 2023-11-14 | 2,168.06 | 2,177.07 | 2,151.95 | 2,166.02 | 43.320 | 11,470,000 |
| 2023-11-13 | 2,121.00 | 2,155.79 | 2,114.17 | 2,150.43 | 43.009 | 12,785,000 |
| 2023-11-10 | 2,102.83 | 2,122.12 | 2,095.92 | 2,120.58 | 42.412 | 10,755,000 |
| 2023-11-09 | 2,093.59 | 2,107.01 | 2,085.82 | 2,095.11 | 41.902 | 10,190,000 |
| 2023-11-08 | 2,066.60 | 2,089.89 | 2,059.50 | 2,084.00 | 41.680 | 9,060,000 |
| 2023-11-07 | 2,070.00 | 2,074.99 | 2,056.75 | 2,064.78 | 41.296 | 9,525,000 |
| 2023-11-06 | 2,043.00 | 2,070.16 | 2,036.68 | 2,069.05 | 41.381 | 10,775,000 |
| 2023-11-03 | 2,036.00 | 2,056.47 | 2,030.00 | 2,040.53 | 40.811 | 12,060,000 |
| 2023-11-02 | 1,995.86 | 2,039.43 | 1,995.86 | 2,035.37 | 40.707 | 17,965,000 |
| 2023-11-01 | 1,950.00 | 1,998.51 | 1,941.52 | 1,986.64 | 39.733 | 16,935,000 |
| 2023-10-31 | 1,908.24 | 1,958.00 | 1,900.35 | 1,942.20 | 38.844 | 19,690,000 |
| 2023-10-30 | 1,890.00 | 1,920.38 | 1,874.32 | 1,909.30 | 38.186 | 15,430,000 |
| 2023-10-27 | 1,884.73 | 1,952.67 | 1,856.50 | 1,887.59 | 37.752 | 45,280,000 |
| 2023-10-26 | 1,844.90 | 1,852.02 | 1,798.49 | 1,806.47 | 36.129 | 22,770,000 |
| 2023-10-25 | 1,849.94 | 1,862.00 | 1,832.17 | 1,841.87 | 36.837 | 9,890,000 |
| 2023-10-24 | 1,836.16 | 1,862.21 | 1,831.40 | 1,855.09 | 37.102 | 12,215,000 |
| 2023-10-23 | 1,820.30 | 1,839.50 | 1,814.97 | 1,819.66 | 36.393 | 11,300,000 |
| 2023-10-20 | 1,851.11 | 1,853.00 | 1,827.81 | 1,831.25 | 36.625 | 9,490,000 |
| 2023-10-19 | 1,849.44 | 1,867.67 | 1,839.46 | 1,847.63 | 36.953 | 10,460,000 |
| 2023-10-18 | 1,835.00 | 1,857.23 | 1,828.30 | 1,840.73 | 36.815 | 11,910,000 |
| 2023-10-17 | 1,799.00 | 1,830.00 | 1,799.00 | 1,829.51 | 36.590 | 10,745,000 |
| 2023-10-16 | 1,784.98 | 1,826.00 | 1,779.06 | 1,810.45 | 36.209 | 12,310,000 |
| 2023-10-13 | 1,790.06 | 1,803.49 | 1,768.64 | 1,781.48 | 35.630 | 11,070,000 |
| 2023-10-12 | 1,825.08 | 1,826.87 | 1,780.61 | 1,793.68 | 35.874 | 12,575,000 |
| 2023-10-11 | 1,836.66 | 1,842.62 | 1,810.44 | 1,823.48 | 36.470 | 14,125,000 |
| 2023-10-10 | 1,825.00 | 1,844.36 | 1,823.07 | 1,832.12 | 36.642 | 9,660,000 |
| 2023-10-09 | 1,800.01 | 1,833.45 | 1,800.01 | 1,833.01 | 36.660 | 12,290,000 |
| 2023-10-06 | 1,850.33 | 1,854.07 | 1,818.13 | 1,822.27 | 36.445 | 19,190,000 |
| 2023-10-05 | 1,854.38 | 1,871.88 | 1,848.34 | 1,861.58 | 37.232 | 10,030,000 |
| 2023-10-04 | 1,842.88 | 1,863.98 | 1,840.46 | 1,857.99 | 37.160 | 8,090,000 |
| 2023-10-03 | 1,856.08 | 1,876.82 | 1,826.26 | 1,837.19 | 36.744 | 9,805,000 |
| 2023-10-02 | 1,830.95 | 1,868.98 | 1,828.85 | 1,867.13 | 37.343 | 9,870,000 |
| 2023-09-29 | 1,854.38 | 1,866.58 | 1,831.01 | 1,831.83 | 36.637 | 12,350,000 |
| 2023-09-28 | 1,804.56 | 1,848.77 | 1,803.55 | 1,838.73 | 36.775 | 14,775,000 |
| 2023-09-27 | 1,854.19 | 1,863.65 | 1,795.01 | 1,806.08 | 36.122 | 16,675,000 |
| 2023-09-26 | 1,840.00 | 1,852.44 | 1,836.48 | 1,847.62 | 36.952 | 10,180,000 |
| 2023-09-25 | 1,864.27 | 1,867.43 | 1,848.50 | 1,859.69 | 37.194 | 10,255,000 |
| 2023-09-22 | 1,868.27 | 1,891.69 | 1,862.03 | 1,875.58 | 37.512 | 10,060,000 |
| 2023-09-21 | 1,909.71 | 1,914.47 | 1,859.10 | 1,866.01 | 37.320 | 12,105,000 |
| 2023-09-20 | 1,920.00 | 1,939.83 | 1,919.95 | 1,920.48 | 38.410 | 6,505,000 |
| 2023-09-19 | 1,934.00 | 1,934.00 | 1,898.50 | 1,924.67 | 38.493 | 8,065,000 |
| 2023-09-18 | 1,901.80 | 1,945.92 | 1,901.80 | 1,938.36 | 38.767 | 10,510,000 |
| 2023-09-15 | 1,928.51 | 1,928.51 | 1,903.67 | 1,912.50 | 38.250 | 12,360,000 |
| 2023-09-14 | 1,943.50 | 1,943.50 | 1,919.39 | 1,936.12 | 38.722 | 8,975,000 |
| 2023-09-13 | 1,927.11 | 1,946.00 | 1,914.96 | 1,933.04 | 38.661 | 6,010,000 |
| 2023-09-12 | 1,926.25 | 1,936.66 | 1,916.00 | 1,933.01 | 38.660 | 10,530,000 |
| 2023-09-11 | 1,953.41 | 1,958.91 | 1,940.15 | 1,948.85 | 38.977 | 9,615,000 |
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.