Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,604.80 | 1,615.00 | 1,592.30 | 1,610.23 | 32.205 | 12,975,000 |
| 2023-03-17 | 1,624.59 | 1,631.25 | 1,593.61 | 1,608.84 | 32.177 | 16,485,000 |
| 2023-03-16 | 1,598.01 | 1,637.73 | 1,592.86 | 1,625.14 | 32.503 | 17,445,000 |
| 2023-03-15 | 1,583.50 | 1,594.93 | 1,569.00 | 1,590.87 | 31.817 | 12,435,000 |
| 2023-03-14 | 1,586.99 | 1,599.00 | 1,576.10 | 1,590.76 | 31.815 | 13,900,000 |
| 2023-03-13 | 1,537.37 | 1,582.61 | 1,537.08 | 1,566.34 | 31.327 | 13,320,000 |
| 2023-03-10 | 1,554.31 | 1,582.99 | 1,541.66 | 1,550.71 | 31.014 | 17,465,000 |
| 2023-03-09 | 1,536.33 | 1,578.38 | 1,536.26 | 1,551.10 | 31.022 | 18,115,000 |
| 2023-03-08 | 1,510.00 | 1,536.53 | 1,502.25 | 1,533.06 | 30.661 | 13,885,000 |
| 2023-03-07 | 1,504.46 | 1,525.64 | 1,502.17 | 1,509.68 | 30.194 | 9,365,000 |
| 2023-03-06 | 1,520.00 | 1,528.33 | 1,500.53 | 1,505.13 | 30.103 | 12,040,000 |
| 2023-03-03 | 1,500.00 | 1,514.10 | 1,494.07 | 1,510.00 | 30.200 | 11,965,000 |
| 2023-03-02 | 1,475.00 | 1,502.58 | 1,470.05 | 1,495.27 | 29.905 | 8,660,000 |
| 2023-03-01 | 1,483.00 | 1,498.04 | 1,478.56 | 1,484.77 | 29.695 | 8,270,000 |
| 2023-02-28 | 1,491.56 | 1,504.35 | 1,485.01 | 1,491.08 | 29.822 | 11,720,000 |
| 2023-02-27 | 1,490.00 | 1,504.93 | 1,488.20 | 1,494.75 | 29.895 | 13,875,000 |
| 2023-02-24 | 1,498.00 | 1,503.51 | 1,470.29 | 1,476.73 | 29.535 | 19,175,000 |
| 2023-02-23 | 1,557.01 | 1,557.01 | 1,519.91 | 1,522.49 | 30.450 | 15,615,000 |
| 2023-02-22 | 1,568.46 | 1,580.00 | 1,546.94 | 1,552.38 | 31.048 | 12,530,000 |
| 2023-02-21 | 1,611.75 | 1,611.75 | 1,565.78 | 1,569.26 | 31.385 | 13,610,000 |
| 2023-02-17 | 1,609.74 | 1,625.19 | 1,602.60 | 1,617.67 | 32.353 | 11,430,000 |
| 2023-02-16 | 1,642.46 | 1,653.68 | 1,620.38 | 1,621.24 | 32.425 | 11,280,000 |
| 2023-02-15 | 1,650.00 | 1,664.24 | 1,636.90 | 1,656.54 | 33.131 | 12,210,000 |
| 2023-02-14 | 1,612.55 | 1,651.22 | 1,602.43 | 1,644.52 | 32.890 | 13,560,000 |
| 2023-02-13 | 1,589.40 | 1,629.98 | 1,584.35 | 1,614.31 | 32.286 | 16,740,000 |
| 2023-02-10 | 1,589.39 | 1,598.99 | 1,573.08 | 1,583.89 | 31.678 | 18,265,000 |
| 2023-02-09 | 1,640.00 | 1,650.17 | 1,597.20 | 1,606.91 | 32.138 | 21,615,000 |
| 2023-02-08 | 1,643.00 | 1,669.45 | 1,616.82 | 1,637.41 | 32.748 | 35,260,000 |
| 2023-02-07 | 1,688.48 | 1,724.71 | 1,680.08 | 1,722.86 | 34.457 | 32,495,000 |
| 2023-02-06 | 1,689.68 | 1,700.89 | 1,677.95 | 1,700.28 | 34.006 | 15,275,000 |
| 2023-02-03 | 1,677.25 | 1,712.88 | 1,670.00 | 1,692.97 | 33.859 | 15,280,000 |
| 2023-02-02 | 1,675.10 | 1,703.62 | 1,666.03 | 1,689.67 | 33.793 | 16,140,000 |
| 2023-02-01 | 1,646.61 | 1,667.90 | 1,617.15 | 1,652.56 | 33.051 | 13,935,000 |
| 2023-01-31 | 1,616.77 | 1,648.97 | 1,609.96 | 1,646.38 | 32.928 | 13,735,000 |
| 2023-01-30 | 1,603.34 | 1,627.90 | 1,601.75 | 1,609.86 | 32.197 | 13,850,000 |
| 2023-01-27 | 1,610.00 | 1,629.91 | 1,599.09 | 1,613.78 | 32.276 | 12,575,000 |
| 2023-01-26 | 1,583.07 | 1,618.29 | 1,580.00 | 1,606.29 | 32.126 | 15,575,000 |
| 2023-01-25 | 1,563.08 | 1,578.14 | 1,548.58 | 1,563.98 | 31.280 | 17,990,000 |
| 2023-01-24 | 1,596.00 | 1,616.45 | 1,584.55 | 1,595.09 | 31.902 | 11,480,000 |
| 2023-01-23 | 1,552.05 | 1,599.44 | 1,551.89 | 1,597.35 | 31.947 | 16,690,000 |
| 2023-01-20 | 1,518.94 | 1,563.93 | 1,509.12 | 1,555.19 | 31.104 | 14,545,000 |
| 2023-01-19 | 1,490.70 | 1,510.45 | 1,490.70 | 1,504.14 | 30.083 | 8,315,000 |
| 2023-01-18 | 1,558.69 | 1,573.74 | 1,510.34 | 1,512.04 | 30.241 | 11,480,000 |
| 2023-01-17 | 1,514.99 | 1,553.98 | 1,506.56 | 1,551.54 | 31.031 | 16,720,000 |
| 2023-01-13 | 1,503.89 | 1,525.44 | 1,498.09 | 1,524.57 | 30.491 | 14,500,000 |
| 2023-01-12 | 1,487.58 | 1,515.95 | 1,478.40 | 1,512.47 | 30.249 | 13,940,000 |
| 2023-01-11 | 1,462.00 | 1,480.67 | 1,459.16 | 1,479.21 | 29.584 | 12,335,000 |
| 2023-01-10 | 1,450.00 | 1,465.02 | 1,430.50 | 1,451.43 | 29.029 | 10,165,000 |
| 2023-01-09 | 1,415.59 | 1,451.61 | 1,414.01 | 1,446.74 | 28.935 | 18,095,000 |
| 2023-01-06 | 1,372.11 | 1,406.84 | 1,365.12 | 1,402.06 | 28.041 | 14,240,000 |
| 2023-01-05 | 1,364.66 | 1,373.52 | 1,344.05 | 1,364.16 | 27.283 | 12,920,000 |
| 2023-01-04 | 1,386.52 | 1,388.55 | 1,364.85 | 1,376.05 | 27.521 | 13,505,000 |
| 2023-01-03 | 1,400.30 | 1,403.41 | 1,358.03 | 1,371.13 | 27.423 | 16,065,000 |
| 2022-12-30 | 1,394.00 | 1,394.68 | 1,371.23 | 1,387.49 | 27.750 | 11,250,000 |
| 2022-12-29 | 1,391.75 | 1,418.41 | 1,384.84 | 1,404.95 | 28.099 | 12,820,000 |
| 2022-12-28 | 1,395.52 | 1,404.96 | 1,376.64 | 1,378.28 | 27.566 | 9,685,000 |
| 2022-12-27 | 1,413.85 | 1,416.41 | 1,396.30 | 1,398.00 | 27.960 | 8,405,000 |
| 2022-12-23 | 1,400.28 | 1,417.39 | 1,385.01 | 1,412.36 | 28.247 | 10,500,000 |
| 2022-12-22 | 1,409.04 | 1,413.46 | 1,388.22 | 1,407.80 | 28.156 | 12,080,000 |
| 2022-12-21 | 1,431.95 | 1,449.38 | 1,420.64 | 1,425.19 | 28.504 | 11,115,000 |
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.