Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1,953.41 | 1,958.91 | 1,940.15 | 1,948.85 | 38.977 | 9,615,000 |
| 2023-09-08 | 1,970.53 | 1,976.04 | 1,943.16 | 1,945.10 | 38.902 | 11,480,000 |
| 2023-09-07 | 1,946.75 | 1,970.04 | 1,927.69 | 1,966.84 | 39.337 | 12,125,000 |
| 2023-09-06 | 1,950.00 | 1,966.31 | 1,941.90 | 1,954.12 | 39.082 | 16,210,000 |
| 2023-09-05 | 1,961.00 | 1,969.95 | 1,932.63 | 1,951.49 | 39.030 | 13,585,000 |
| 2023-09-01 | 1,928.16 | 1,942.31 | 1,921.00 | 1,938.61 | 38.772 | 8,685,000 |
| 2023-08-31 | 1,945.85 | 1,951.74 | 1,924.56 | 1,926.64 | 38.533 | 9,935,000 |
| 2023-08-30 | 1,910.00 | 1,943.85 | 1,903.56 | 1,938.57 | 38.771 | 11,670,000 |
| 2023-08-29 | 1,898.80 | 1,911.43 | 1,891.76 | 1,903.08 | 38.062 | 7,065,000 |
| 2023-08-28 | 1,885.55 | 1,902.15 | 1,877.43 | 1,899.27 | 37.985 | 8,720,000 |
| 2023-08-25 | 1,872.13 | 1,886.00 | 1,866.05 | 1,876.78 | 37.536 | 8,205,000 |
| 2023-08-24 | 1,900.05 | 1,900.97 | 1,870.29 | 1,872.32 | 37.446 | 9,425,000 |
| 2023-08-23 | 1,878.88 | 1,897.00 | 1,866.92 | 1,894.91 | 37.898 | 8,775,000 |
| 2023-08-22 | 1,883.70 | 1,884.32 | 1,865.95 | 1,872.04 | 37.441 | 7,555,000 |
| 2023-08-21 | 1,853.23 | 1,877.97 | 1,853.23 | 1,866.13 | 37.323 | 13,190,000 |
| 2023-08-18 | 1,837.46 | 1,858.22 | 1,837.46 | 1,849.20 | 36.984 | 9,730,000 |
| 2023-08-17 | 1,860.89 | 1,876.38 | 1,841.52 | 1,848.54 | 36.971 | 16,130,000 |
| 2023-08-16 | 1,845.72 | 1,873.73 | 1,841.19 | 1,866.89 | 37.338 | 16,130,000 |
| 2023-08-15 | 1,842.79 | 1,864.90 | 1,842.79 | 1,848.16 | 36.963 | 9,330,000 |
| 2023-08-14 | 1,837.11 | 1,871.14 | 1,837.11 | 1,850.08 | 37.002 | 10,600,000 |
| 2023-08-11 | 1,845.69 | 1,856.34 | 1,839.64 | 1,846.55 | 36.931 | 10,460,000 |
| 2023-08-10 | 1,856.82 | 1,866.66 | 1,841.17 | 1,845.71 | 36.914 | 9,580,000 |
| 2023-08-09 | 1,862.17 | 1,867.98 | 1,844.20 | 1,850.57 | 37.011 | 10,640,000 |
| 2023-08-08 | 1,880.00 | 1,884.00 | 1,852.67 | 1,861.35 | 37.227 | 12,345,000 |
| 2023-08-07 | 1,893.27 | 1,897.29 | 1,882.31 | 1,890.00 | 37.800 | 10,040,000 |
| 2023-08-04 | 1,935.80 | 1,935.80 | 1,890.23 | 1,890.61 | 37.812 | 18,005,000 |
| 2023-08-03 | 1,926.45 | 1,946.10 | 1,918.45 | 1,922.92 | 38.458 | 13,785,000 |
| 2023-08-02 | 1,944.52 | 1,964.41 | 1,935.54 | 1,936.86 | 38.737 | 14,775,000 |
| 2023-08-01 | 1,949.84 | 1,973.16 | 1,946.04 | 1,955.00 | 39.100 | 15,410,000 |
| 2023-07-31 | 1,925.56 | 1,975.17 | 1,916.81 | 1,962.28 | 39.246 | 24,455,000 |
| 2023-07-28 | 1,898.21 | 1,918.64 | 1,877.65 | 1,912.52 | 38.250 | 34,370,000 |
| 2023-07-27 | 1,925.02 | 1,949.99 | 1,872.64 | 1,882.98 | 37.660 | 68,460,000 |
| 2023-07-26 | 2,091.85 | 2,100.04 | 2,065.01 | 2,087.86 | 41.757 | 23,940,000 |
| 2023-07-25 | 2,088.35 | 2,104.93 | 2,086.05 | 2,092.34 | 41.847 | 10,765,000 |
| 2023-07-24 | 2,104.32 | 2,107.86 | 2,043.78 | 2,082.99 | 41.660 | 15,665,000 |
| 2023-07-21 | 2,114.29 | 2,130.14 | 2,086.44 | 2,098.87 | 41.977 | 14,235,000 |
| 2023-07-20 | 2,128.00 | 2,135.00 | 2,084.43 | 2,094.71 | 41.894 | 14,640,000 |
| 2023-07-19 | 2,165.01 | 2,175.01 | 2,138.05 | 2,139.13 | 42.783 | 11,760,000 |
| 2023-07-18 | 2,152.70 | 2,173.63 | 2,119.99 | 2,153.20 | 43.064 | 14,655,000 |
| 2023-07-17 | 2,064.55 | 2,130.00 | 2,062.95 | 2,127.51 | 42.550 | 17,100,000 |
| 2023-07-14 | 2,058.17 | 2,078.24 | 2,033.77 | 2,055.98 | 41.120 | 12,940,000 |
| 2023-07-13 | 2,085.20 | 2,088.80 | 2,046.93 | 2,048.86 | 40.977 | 11,250,000 |
| 2023-07-12 | 2,069.49 | 2,082.74 | 2,058.25 | 2,076.00 | 41.520 | 8,240,000 |
| 2023-07-11 | 2,094.83 | 2,106.39 | 2,051.57 | 2,053.28 | 41.066 | 12,795,000 |
| 2023-07-10 | 2,074.87 | 2,098.80 | 2,074.87 | 2,093.09 | 41.862 | 8,450,000 |
| 2023-07-07 | 2,080.92 | 2,091.62 | 2,071.12 | 2,077.46 | 41.549 | 11,450,000 |
| 2023-07-06 | 2,108.49 | 2,114.30 | 2,092.43 | 2,093.37 | 41.867 | 8,435,000 |
| 2023-07-05 | 2,117.14 | 2,125.00 | 2,110.03 | 2,120.71 | 42.414 | 7,535,000 |
| 2023-07-03 | 2,138.00 | 2,147.52 | 2,119.05 | 2,123.54 | 42.471 | 7,780,000 |
| 2023-06-30 | 2,125.00 | 2,144.17 | 2,115.05 | 2,139.00 | 42.780 | 13,655,000 |
| 2023-06-29 | 2,103.27 | 2,124.99 | 2,102.89 | 2,110.60 | 42.212 | 10,980,000 |
| 2023-06-28 | 2,071.93 | 2,116.34 | 2,069.90 | 2,101.49 | 42.030 | 12,305,000 |
| 2023-06-27 | 2,044.44 | 2,071.53 | 2,033.05 | 2,066.73 | 41.335 | 11,170,000 |
| 2023-06-26 | 2,044.97 | 2,053.99 | 2,024.82 | 2,032.31 | 40.646 | 12,440,000 |
| 2023-06-23 | 2,037.72 | 2,059.09 | 2,037.01 | 2,043.68 | 40.874 | 36,060,000 |
| 2023-06-22 | 2,069.00 | 2,070.05 | 2,040.97 | 2,050.52 | 41.010 | 12,940,000 |
| 2023-06-21 | 2,064.69 | 2,092.51 | 2,058.94 | 2,074.48 | 41.490 | 16,840,000 |
| 2023-06-20 | 2,035.96 | 2,056.97 | 2,034.68 | 2,049.80 | 40.996 | 12,335,000 |
| 2023-06-16 | 2,065.93 | 2,065.93 | 2,031.74 | 2,032.92 | 40.658 | 17,195,000 |
| 2023-06-15 | 2,057.10 | 2,078.27 | 2,050.01 | 2,051.66 | 41.033 | 10,045,000 |
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.