Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2,064.49	2,070.98	2,052.53	2,061.17	41.223	7,035,000
2023-06-13	2,063.10	2,067.30	2,046.04	2,065.73	41.315	9,080,000
2023-06-12	2,049.43	2,066.33	2,033.22	2,063.67	41.273	11,435,000
2023-06-09	2,023.00	2,043.00	2,023.00	2,040.55	40.811	8,940,000
2023-06-08	2,014.26	2,040.82	2,014.26	2,023.23	40.465	9,720,000
2023-06-07	2,059.00	2,072.80	2,014.16	2,022.90	40.458	15,275,000
2023-06-06	2,079.27	2,079.27	2,056.01	2,058.12	41.162	8,880,000
2023-06-05	2,058.63	2,077.05	2,057.00	2,074.38	41.488	11,655,000
2023-06-02	2,072.47	2,091.86	2,060.60	2,062.23	41.245	12,270,000
2023-06-01	2,058.13	2,087.94	2,058.13	2,082.33	41.647	9,375,000
2023-05-31	2,070.00	2,077.78	2,059.19	2,076.49	41.530	29,010,000
2023-05-30	2,072.32	2,097.64	2,064.66	2,071.28	41.426	16,745,000
2023-05-26	2,057.00	2,079.31	2,057.00	2,071.02	41.420	13,470,000
2023-05-25	2,069.72	2,087.21	2,055.37	2,057.90	41.158	12,415,000
2023-05-24	2,044.81	2,064.00	2,041.00	2,053.07	41.061	10,795,000
2023-05-23	2,093.00	2,107.04	2,040.94	2,047.01	40.940	17,605,000
2023-05-22	2,111.00	2,139.88	2,098.00	2,101.94	42.039	15,605,000
2023-05-19	2,093.40	2,110.00	2,093.40	2,106.22	42.124	14,295,000
2023-05-18	2,060.80	2,096.30	2,057.00	2,095.87	41.917	15,280,000
2023-05-17	2,052.64	2,070.04	2,026.72	2,062.01	41.240	13,195,000
2023-05-16	2,046.73	2,060.79	2,040.57	2,050.22	41.004	11,425,000
2023-05-15	2,048.00	2,049.99	2,035.59	2,047.12	40.942	9,090,000
2023-05-12	2,054.28	2,067.06	2,040.38	2,045.63	40.913	10,925,000
2023-05-11	2,055.32	2,066.11	2,051.78	2,058.50	41.170	10,810,000
2023-05-10	2,038.99	2,057.93	2,036.64	2,054.84	41.097	9,990,000
2023-05-09	2,040.08	2,046.96	2,030.91	2,032.66	40.653	6,865,000
2023-05-08	2,032.11	2,036.82	2,016.39	2,032.84	40.657	17,140,000
2023-05-05	2,032.65	2,034.95	2,020.28	2,028.21	40.564	16,060,000
2023-05-04	2,058.47	2,062.33	2,028.64	2,033.51	40.670	11,440,000
2023-05-03	2,054.08	2,066.71	2,047.12	2,058.12	41.162	13,990,000
2023-05-02	2,042.84	2,058.88	2,025.79	2,053.96	41.079	14,730,000
2023-05-01	2,055.00	2,077.29	2,037.11	2,039.28	40.786	25,150,000
2023-04-28	2,031.13	2,071.00	2,026.09	2,067.62	41.352	20,550,000
2023-04-27	2,025.90	2,038.00	1,996.12	2,036.26	40.725	24,140,000
2023-04-26	1,918.02	2,047.31	1,918.02	2,009.85	40.197	81,505,000
2023-04-25	1,796.00	1,816.96	1,780.00	1,780.00	35.600	22,730,000
2023-04-24	1,812.79	1,812.79	1,792.77	1,796.97	35.939	13,075,000
2023-04-21	1,805.15	1,808.00	1,780.90	1,800.00	36.000	15,240,000
2023-04-20	1,802.40	1,816.70	1,792.41	1,798.40	35.968	14,355,000
2023-04-19	1,785.72	1,809.66	1,779.87	1,805.00	36.100	13,835,000
2023-04-18	1,783.00	1,798.02	1,775.36	1,778.46	35.569	14,525,000
2023-04-17	1,748.00	1,775.25	1,738.66	1,775.00	35.500	16,565,000
2023-04-14	1,717.78	1,741.95	1,717.45	1,738.30	34.766	11,095,000
2023-04-13	1,712.43	1,725.00	1,706.14	1,717.89	34.358	10,815,000
2023-04-12	1,730.00	1,733.23	1,693.90	1,695.77	33.915	9,940,000
2023-04-11	1,693.88	1,724.49	1,693.88	1,714.06	34.281	11,380,000
2023-04-10	1,675.00	1,691.59	1,664.72	1,691.56	33.831	12,440,000
2023-04-06	1,687.26	1,695.36	1,670.03	1,685.21	33.704	10,885,000
2023-04-05	1,731.00	1,731.00	1,695.35	1,697.42	33.948	11,950,000
2023-04-04	1,729.00	1,742.97	1,722.74	1,734.84	34.697	14,745,000
2023-04-03	1,695.00	1,719.99	1,695.00	1,717.73	34.355	12,290,000
2023-03-31	1,677.79	1,709.00	1,677.79	1,708.29	34.166	14,320,000
2023-03-30	1,657.94	1,682.94	1,657.94	1,672.17	33.443	10,760,000
2023-03-29	1,657.58	1,663.76	1,645.03	1,656.72	33.134	8,860,000
2023-03-28	1,644.72	1,656.10	1,633.71	1,652.90	33.058	8,110,000
2023-03-27	1,628.90	1,662.59	1,628.90	1,647.82	32.956	12,030,000
2023-03-24	1,636.01	1,640.71	1,609.13	1,624.25	32.485	11,420,000
2023-03-23	1,637.00	1,661.00	1,620.41	1,632.53	32.651	10,030,000
2023-03-22	1,624.43	1,661.44	1,620.02	1,622.47	32.449	11,525,000
2023-03-21	1,617.12	1,629.44	1,614.43	1,627.96	32.559	10,485,000

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.