Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,558.37 | 1,563.44 | 1,525.00 | 1,539.00 | 30.780 | 11,480,000 |
| 2022-09-26 | 1,559.21 | 1,571.01 | 1,531.13 | 1,531.99 | 30.640 | 12,465,000 |
| 2022-09-23 | 1,564.83 | 1,572.49 | 1,532.18 | 1,557.52 | 31.150 | 20,790,000 |
| 2022-09-22 | 1,650.00 | 1,658.08 | 1,575.97 | 1,588.48 | 31.770 | 22,285,000 |
| 2022-09-21 | 1,720.00 | 1,720.00 | 1,663.62 | 1,665.28 | 33.306 | 13,025,000 |
| 2022-09-20 | 1,692.89 | 1,704.11 | 1,681.23 | 1,699.63 | 33.993 | 13,255,000 |
| 2022-09-19 | 1,675.94 | 1,705.17 | 1,675.94 | 1,705.17 | 34.103 | 13,555,000 |
| 2022-09-16 | 1,692.93 | 1,697.32 | 1,675.10 | 1,693.57 | 33.871 | 16,310,000 |
| 2022-09-15 | 1,715.81 | 1,731.82 | 1,702.15 | 1,710.65 | 34.213 | 6,950,000 |
| 2022-09-14 | 1,707.09 | 1,737.92 | 1,695.28 | 1,721.49 | 34.430 | 12,685,000 |
| 2022-09-13 | 1,709.01 | 1,728.99 | 1,690.00 | 1,701.06 | 34.021 | 11,165,000 |
| 2022-09-12 | 1,742.00 | 1,754.56 | 1,735.01 | 1,747.94 | 34.959 | 8,585,000 |
| 2022-09-09 | 1,720.00 | 1,736.70 | 1,716.16 | 1,723.32 | 34.466 | 12,855,000 |
| 2022-09-08 | 1,680.00 | 1,710.30 | 1,666.71 | 1,707.01 | 34.140 | 12,685,000 |
| 2022-09-07 | 1,627.24 | 1,685.04 | 1,627.24 | 1,680.76 | 33.615 | 12,835,000 |
| 2022-09-06 | 1,614.00 | 1,638.00 | 1,601.48 | 1,634.58 | 32.692 | 11,615,000 |
| 2022-09-02 | 1,630.20 | 1,630.20 | 1,600.17 | 1,616.52 | 32.330 | 9,230,000 |
| 2022-09-01 | 1,578.84 | 1,615.53 | 1,552.12 | 1,613.15 | 32.263 | 12,075,000 |
| 2022-08-31 | 1,613.56 | 1,630.81 | 1,595.94 | 1,596.80 | 31.936 | 9,460,000 |
| 2022-08-30 | 1,640.00 | 1,649.99 | 1,590.00 | 1,612.50 | 32.250 | 10,175,000 |
| 2022-08-29 | 1,616.99 | 1,653.12 | 1,614.72 | 1,639.08 | 32.782 | 9,670,000 |
| 2022-08-26 | 1,667.78 | 1,667.78 | 1,625.32 | 1,627.86 | 32.557 | 8,025,000 |
| 2022-08-25 | 1,652.27 | 1,665.80 | 1,641.96 | 1,663.24 | 33.265 | 6,185,000 |
| 2022-08-24 | 1,637.02 | 1,652.36 | 1,631.02 | 1,643.13 | 32.863 | 5,720,000 |
| 2022-08-23 | 1,644.67 | 1,654.90 | 1,628.40 | 1,630.15 | 32.603 | 6,530,000 |
| 2022-08-22 | 1,640.00 | 1,658.73 | 1,626.30 | 1,639.43 | 32.789 | 9,800,000 |
| 2022-08-19 | 1,696.00 | 1,705.00 | 1,662.41 | 1,672.26 | 33.445 | 12,410,000 |
| 2022-08-18 | 1,705.17 | 1,712.16 | 1,697.47 | 1,710.73 | 34.215 | 6,215,000 |
| 2022-08-17 | 1,694.54 | 1,717.43 | 1,693.26 | 1,705.49 | 34.110 | 8,175,000 |
| 2022-08-16 | 1,683.09 | 1,724.87 | 1,683.09 | 1,714.68 | 34.294 | 11,605,000 |
| 2022-08-15 | 1,664.63 | 1,699.01 | 1,664.63 | 1,692.03 | 33.841 | 9,185,000 |
| 2022-08-12 | 1,630.44 | 1,664.61 | 1,623.64 | 1,663.70 | 33.274 | 10,135,000 |
| 2022-08-11 | 1,665.00 | 1,670.00 | 1,606.82 | 1,631.09 | 32.622 | 16,505,000 |
| 2022-08-10 | 1,673.69 | 1,684.09 | 1,654.24 | 1,658.29 | 33.166 | 14,195,000 |
| 2022-08-09 | 1,610.70 | 1,642.59 | 1,606.45 | 1,639.09 | 32.782 | 13,295,000 |
| 2022-08-08 | 1,610.00 | 1,624.58 | 1,607.59 | 1,621.81 | 32.436 | 9,055,000 |
| 2022-08-05 | 1,570.14 | 1,603.94 | 1,561.87 | 1,600.78 | 32.016 | 9,050,000 |
| 2022-08-04 | 1,584.94 | 1,599.00 | 1,576.84 | 1,584.33 | 31.687 | 10,155,000 |
| 2022-08-03 | 1,561.19 | 1,598.80 | 1,550.10 | 1,585.03 | 31.701 | 10,735,000 |
| 2022-08-02 | 1,549.10 | 1,576.95 | 1,546.03 | 1,549.85 | 30.997 | 6,855,000 |
| 2022-08-01 | 1,558.61 | 1,579.93 | 1,549.10 | 1,557.38 | 31.148 | 10,655,000 |
| 2022-07-29 | 1,543.88 | 1,574.47 | 1,532.30 | 1,564.22 | 31.284 | 15,490,000 |
| 2022-07-28 | 1,508.85 | 1,548.68 | 1,491.00 | 1,538.88 | 30.778 | 20,740,000 |
| 2022-07-27 | 1,433.75 | 1,529.49 | 1,433.44 | 1,510.00 | 30.200 | 71,630,000 |
| 2022-07-26 | 1,318.16 | 1,327.10 | 1,291.63 | 1,316.43 | 26.329 | 25,150,000 |
| 2022-07-25 | 1,354.23 | 1,354.23 | 1,313.02 | 1,328.87 | 26.577 | 16,495,000 |
| 2022-07-22 | 1,375.25 | 1,385.00 | 1,335.55 | 1,347.33 | 26.947 | 9,685,000 |
| 2022-07-21 | 1,344.72 | 1,372.12 | 1,329.62 | 1,368.04 | 27.361 | 15,890,000 |
| 2022-07-20 | 1,343.00 | 1,379.62 | 1,343.00 | 1,374.88 | 27.498 | 12,660,000 |
| 2022-07-19 | 1,335.57 | 1,347.82 | 1,329.84 | 1,342.53 | 26.851 | 8,095,000 |
| 2022-07-18 | 1,315.00 | 1,354.21 | 1,312.00 | 1,319.16 | 26.383 | 12,735,000 |
| 2022-07-15 | 1,285.41 | 1,306.78 | 1,277.00 | 1,299.99 | 26.000 | 10,385,000 |
| 2022-07-14 | 1,265.00 | 1,269.62 | 1,236.03 | 1,265.84 | 25.317 | 7,915,000 |
| 2022-07-13 | 1,236.54 | 1,285.13 | 1,233.61 | 1,275.57 | 25.511 | 11,685,000 |
| 2022-07-12 | 1,290.00 | 1,303.00 | 1,256.33 | 1,261.46 | 25.229 | 10,155,000 |
| 2022-07-11 | 1,322.11 | 1,328.93 | 1,288.90 | 1,290.09 | 25.802 | 10,100,000 |
| 2022-07-08 | 1,343.63 | 1,352.50 | 1,328.61 | 1,339.28 | 26.786 | 7,710,000 |
| 2022-07-07 | 1,344.62 | 1,368.62 | 1,337.95 | 1,351.24 | 27.025 | 7,700,000 |
| 2022-07-06 | 1,360.78 | 1,369.49 | 1,329.95 | 1,342.33 | 26.847 | 8,345,000 |
| 2022-07-05 | 1,284.43 | 1,372.94 | 1,270.49 | 1,362.71 | 27.254 | 14,420,000 |
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.