Chipotle Mexican Grill Inc historical data
| 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 |
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.