Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1,431.95 | 1,449.38 | 1,420.64 | 1,425.19 | 28.504 | 11,115,000 |
| 2022-12-20 | 1,407.95 | 1,439.45 | 1,399.82 | 1,428.38 | 28.568 | 14,530,000 |
| 2022-12-19 | 1,450.66 | 1,463.04 | 1,409.23 | 1,414.98 | 28.300 | 15,115,000 |
| 2022-12-16 | 1,471.44 | 1,485.47 | 1,449.48 | 1,462.11 | 29.242 | 20,020,000 |
| 2022-12-15 | 1,518.40 | 1,518.40 | 1,478.31 | 1,487.53 | 29.751 | 14,430,000 |
| 2022-12-14 | 1,544.62 | 1,559.86 | 1,519.01 | 1,538.29 | 30.766 | 11,160,000 |
| 2022-12-13 | 1,610.05 | 1,614.67 | 1,545.79 | 1,548.32 | 30.966 | 11,985,000 |
| 2022-12-12 | 1,517.61 | 1,565.46 | 1,517.61 | 1,561.20 | 31.224 | 13,060,000 |
| 2022-12-09 | 1,531.00 | 1,543.73 | 1,526.26 | 1,526.26 | 30.525 | 8,625,000 |
| 2022-12-08 | 1,516.00 | 1,537.47 | 1,512.00 | 1,531.00 | 30.620 | 10,100,000 |
| 2022-12-07 | 1,505.00 | 1,526.22 | 1,489.70 | 1,509.46 | 30.189 | 14,310,000 |
| 2022-12-06 | 1,569.74 | 1,572.00 | 1,505.01 | 1,508.40 | 30.168 | 23,035,000 |
| 2022-12-05 | 1,594.16 | 1,596.08 | 1,557.91 | 1,570.61 | 31.412 | 12,115,000 |
| 2022-12-02 | 1,615.81 | 1,620.79 | 1,597.21 | 1,604.88 | 32.098 | 14,405,000 |
| 2022-12-01 | 1,625.01 | 1,638.33 | 1,611.00 | 1,625.83 | 32.517 | 14,815,000 |
| 2022-11-30 | 1,561.00 | 1,634.74 | 1,553.00 | 1,626.96 | 32.539 | 22,945,000 |
| 2022-11-29 | 1,520.57 | 1,562.71 | 1,520.57 | 1,552.72 | 31.054 | 13,000,000 |
| 2022-11-28 | 1,515.20 | 1,533.89 | 1,512.10 | 1,527.56 | 30.551 | 8,055,000 |
| 2022-11-25 | 1,508.77 | 1,519.19 | 1,502.21 | 1,515.20 | 30.304 | 4,375,000 |
| 2022-11-23 | 1,507.86 | 1,518.58 | 1,501.02 | 1,508.83 | 30.177 | 7,280,000 |
| 2022-11-22 | 1,502.00 | 1,507.21 | 1,472.21 | 1,505.90 | 30.118 | 9,865,000 |
| 2022-11-21 | 1,495.00 | 1,499.09 | 1,476.40 | 1,494.39 | 29.888 | 9,530,000 |
| 2022-11-18 | 1,515.62 | 1,516.50 | 1,488.43 | 1,502.48 | 30.050 | 10,060,000 |
| 2022-11-17 | 1,497.28 | 1,519.94 | 1,490.00 | 1,493.83 | 29.877 | 11,265,000 |
| 2022-11-16 | 1,520.00 | 1,538.84 | 1,516.04 | 1,526.55 | 30.531 | 9,895,000 |
| 2022-11-15 | 1,555.00 | 1,561.26 | 1,516.76 | 1,523.47 | 30.469 | 14,195,000 |
| 2022-11-14 | 1,503.59 | 1,539.43 | 1,496.28 | 1,513.12 | 30.262 | 13,220,000 |
| 2022-11-11 | 1,483.80 | 1,523.88 | 1,465.00 | 1,506.35 | 30.127 | 22,185,000 |
| 2022-11-10 | 1,437.08 | 1,472.75 | 1,404.11 | 1,470.92 | 29.418 | 20,030,000 |
| 2022-11-09 | 1,384.90 | 1,386.71 | 1,360.30 | 1,375.82 | 27.516 | 11,810,000 |
| 2022-11-08 | 1,392.44 | 1,406.91 | 1,380.19 | 1,389.64 | 27.793 | 14,090,000 |
| 2022-11-07 | 1,404.36 | 1,405.26 | 1,379.06 | 1,396.37 | 27.927 | 12,350,000 |
| 2022-11-04 | 1,415.59 | 1,415.59 | 1,366.53 | 1,397.57 | 27.951 | 12,810,000 |
| 2022-11-03 | 1,403.73 | 1,413.55 | 1,385.00 | 1,391.87 | 27.837 | 19,275,000 |
| 2022-11-02 | 1,481.37 | 1,482.63 | 1,407.24 | 1,407.98 | 28.160 | 26,475,000 |
| 2022-11-01 | 1,511.51 | 1,516.00 | 1,477.72 | 1,477.72 | 29.554 | 14,305,000 |
| 2022-10-31 | 1,507.41 | 1,521.78 | 1,492.57 | 1,498.33 | 29.967 | 14,870,000 |
| 2022-10-28 | 1,466.41 | 1,505.60 | 1,446.67 | 1,505.00 | 30.100 | 19,240,000 |
| 2022-10-27 | 1,490.19 | 1,490.19 | 1,449.67 | 1,466.94 | 29.339 | 26,705,000 |
| 2022-10-26 | 1,532.41 | 1,558.82 | 1,474.73 | 1,476.03 | 29.521 | 51,090,000 |
| 2022-10-25 | 1,561.00 | 1,591.43 | 1,552.50 | 1,584.02 | 31.680 | 33,440,000 |
| 2022-10-24 | 1,560.00 | 1,563.23 | 1,538.85 | 1,545.84 | 30.917 | 19,365,000 |
| 2022-10-21 | 1,536.03 | 1,551.41 | 1,508.64 | 1,549.82 | 30.996 | 18,230,000 |
| 2022-10-20 | 1,531.08 | 1,547.00 | 1,523.01 | 1,536.20 | 30.724 | 11,915,000 |
| 2022-10-19 | 1,539.11 | 1,554.23 | 1,513.24 | 1,527.21 | 30.544 | 12,575,000 |
| 2022-10-18 | 1,582.67 | 1,588.10 | 1,524.76 | 1,543.99 | 30.880 | 15,130,000 |
| 2022-10-17 | 1,540.00 | 1,563.65 | 1,534.08 | 1,541.98 | 30.840 | 14,470,000 |
| 2022-10-14 | 1,579.30 | 1,587.00 | 1,505.94 | 1,508.41 | 30.168 | 18,450,000 |
| 2022-10-13 | 1,486.00 | 1,570.50 | 1,472.24 | 1,558.24 | 31.165 | 21,860,000 |
| 2022-10-12 | 1,500.21 | 1,529.94 | 1,483.65 | 1,522.54 | 30.451 | 17,820,000 |
| 2022-10-11 | 1,476.33 | 1,498.33 | 1,442.00 | 1,491.06 | 29.821 | 21,860,000 |
| 2022-10-10 | 1,488.75 | 1,496.17 | 1,472.91 | 1,475.83 | 29.517 | 13,870,000 |
| 2022-10-07 | 1,485.40 | 1,490.34 | 1,465.31 | 1,478.75 | 29.575 | 13,975,000 |
| 2022-10-06 | 1,515.81 | 1,533.91 | 1,506.01 | 1,506.99 | 30.140 | 12,355,000 |
| 2022-10-05 | 1,514.79 | 1,543.49 | 1,495.86 | 1,519.78 | 30.396 | 11,865,000 |
| 2022-10-04 | 1,533.37 | 1,558.95 | 1,524.20 | 1,536.15 | 30.723 | 12,500,000 |
| 2022-10-03 | 1,514.00 | 1,517.99 | 1,468.16 | 1,504.70 | 30.094 | 16,560,000 |
| 2022-09-30 | 1,535.00 | 1,544.85 | 1,501.07 | 1,502.76 | 30.055 | 14,180,000 |
| 2022-09-29 | 1,546.63 | 1,565.02 | 1,534.33 | 1,543.35 | 30.867 | 11,990,000 |
| 2022-09-28 | 1,546.53 | 1,578.21 | 1,534.00 | 1,566.60 | 31.332 | 13,055,000 |
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.