Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,282.28 | 1,321.81 | 1,270.03 | 1,307.26 | 26.145 | 13,045,000 |
| 2022-06-29 | 1,292.00 | 1,296.91 | 1,276.99 | 1,288.20 | 25.764 | 8,080,000 |
| 2022-06-28 | 1,331.85 | 1,346.17 | 1,287.50 | 1,288.87 | 25.777 | 9,015,000 |
| 2022-06-27 | 1,349.15 | 1,350.62 | 1,320.37 | 1,331.71 | 26.634 | 9,980,000 |
| 2022-06-24 | 1,299.06 | 1,329.04 | 1,296.00 | 1,329.02 | 26.580 | 11,565,000 |
| 2022-06-23 | 1,265.03 | 1,292.63 | 1,254.95 | 1,289.52 | 25.790 | 9,590,000 |
| 2022-06-22 | 1,241.29 | 1,270.79 | 1,230.07 | 1,254.00 | 25.080 | 8,785,000 |
| 2022-06-21 | 1,263.98 | 1,278.41 | 1,258.76 | 1,261.24 | 25.225 | 8,920,000 |
| 2022-06-17 | 1,218.83 | 1,259.66 | 1,218.07 | 1,245.60 | 24.912 | 19,630,000 |
| 2022-06-16 | 1,247.49 | 1,247.49 | 1,205.85 | 1,214.56 | 24.291 | 15,420,000 |
| 2022-06-15 | 1,233.56 | 1,290.00 | 1,232.15 | 1,266.16 | 25.323 | 15,645,000 |
| 2022-06-14 | 1,223.38 | 1,245.20 | 1,196.28 | 1,204.01 | 24.080 | 11,425,000 |
| 2022-06-13 | 1,270.96 | 1,285.18 | 1,213.92 | 1,232.68 | 24.654 | 18,360,000 |
| 2022-06-10 | 1,338.43 | 1,343.38 | 1,301.78 | 1,317.04 | 26.341 | 15,625,000 |
| 2022-06-09 | 1,362.99 | 1,391.00 | 1,362.99 | 1,369.59 | 27.392 | 8,765,000 |
| 2022-06-08 | 1,387.97 | 1,396.99 | 1,371.63 | 1,373.35 | 27.467 | 9,745,000 |
| 2022-06-07 | 1,355.75 | 1,394.14 | 1,355.51 | 1,390.44 | 27.809 | 8,760,000 |
| 2022-06-06 | 1,390.94 | 1,390.94 | 1,368.20 | 1,376.80 | 27.536 | 7,295,000 |
| 2022-06-03 | 1,379.00 | 1,392.15 | 1,364.08 | 1,375.06 | 27.501 | 5,695,000 |
| 2022-06-02 | 1,360.48 | 1,397.76 | 1,360.48 | 1,396.99 | 27.940 | 10,800,000 |
| 2022-06-01 | 1,401.35 | 1,413.45 | 1,349.43 | 1,374.72 | 27.494 | 10,670,000 |
| 2022-05-31 | 1,395.00 | 1,414.38 | 1,377.02 | 1,402.55 | 28.051 | 12,860,000 |
| 2022-05-27 | 1,357.79 | 1,406.67 | 1,357.79 | 1,402.42 | 28.048 | 12,685,000 |
| 2022-05-26 | 1,304.16 | 1,348.75 | 1,296.51 | 1,340.91 | 26.818 | 11,275,000 |
| 2022-05-25 | 1,245.00 | 1,305.07 | 1,237.18 | 1,288.77 | 25.775 | 12,640,000 |
| 2022-05-24 | 1,278.69 | 1,278.69 | 1,230.91 | 1,266.64 | 25.333 | 18,520,000 |
| 2022-05-23 | 1,298.56 | 1,312.37 | 1,264.51 | 1,289.79 | 25.796 | 16,840,000 |
| 2022-05-20 | 1,293.00 | 1,296.75 | 1,256.39 | 1,294.11 | 25.882 | 17,405,000 |
| 2022-05-19 | 1,238.77 | 1,290.34 | 1,233.25 | 1,272.49 | 25.450 | 11,685,000 |
| 2022-05-18 | 1,299.38 | 1,305.62 | 1,240.00 | 1,252.89 | 25.058 | 15,405,000 |
| 2022-05-17 | 1,328.62 | 1,334.63 | 1,295.25 | 1,322.06 | 26.441 | 8,525,000 |
| 2022-05-16 | 1,308.85 | 1,323.92 | 1,293.55 | 1,299.07 | 25.981 | 8,700,000 |
| 2022-05-13 | 1,298.88 | 1,338.00 | 1,298.88 | 1,318.28 | 26.366 | 11,025,000 |
| 2022-05-12 | 1,261.44 | 1,303.86 | 1,242.71 | 1,281.12 | 25.622 | 17,150,000 |
| 2022-05-11 | 1,310.19 | 1,361.39 | 1,278.99 | 1,281.69 | 25.634 | 15,610,000 |
| 2022-05-10 | 1,296.46 | 1,338.77 | 1,272.94 | 1,321.08 | 26.422 | 19,815,000 |
| 2022-05-09 | 1,323.61 | 1,330.00 | 1,272.00 | 1,276.57 | 25.531 | 19,900,000 |
| 2022-05-06 | 1,345.00 | 1,365.97 | 1,312.03 | 1,354.53 | 27.091 | 14,945,000 |
| 2022-05-05 | 1,415.57 | 1,430.30 | 1,344.49 | 1,369.86 | 27.397 | 24,845,000 |
| 2022-05-04 | 1,450.46 | 1,456.70 | 1,381.00 | 1,434.53 | 28.691 | 20,925,000 |
| 2022-05-03 | 1,456.90 | 1,463.96 | 1,420.83 | 1,447.54 | 28.951 | 11,160,000 |
| 2022-05-02 | 1,451.17 | 1,462.62 | 1,409.77 | 1,461.16 | 29.223 | 11,685,000 |
| 2022-04-29 | 1,492.74 | 1,512.06 | 1,451.11 | 1,455.61 | 29.112 | 13,115,000 |
| 2022-04-28 | 1,504.01 | 1,526.70 | 1,462.75 | 1,500.82 | 30.016 | 14,985,000 |
| 2022-04-27 | 1,497.61 | 1,512.52 | 1,425.98 | 1,475.63 | 29.513 | 26,945,000 |
| 2022-04-26 | 1,493.08 | 1,497.38 | 1,425.50 | 1,438.21 | 28.764 | 22,215,000 |
| 2022-04-25 | 1,470.00 | 1,516.87 | 1,446.01 | 1,516.00 | 30.320 | 13,520,000 |
| 2022-04-22 | 1,509.39 | 1,537.24 | 1,475.61 | 1,480.85 | 29.617 | 11,750,000 |
| 2022-04-21 | 1,627.15 | 1,634.91 | 1,519.74 | 1,521.11 | 30.422 | 15,250,000 |
| 2022-04-20 | 1,643.24 | 1,645.00 | 1,610.00 | 1,612.58 | 32.252 | 7,460,000 |
| 2022-04-19 | 1,589.76 | 1,639.96 | 1,589.76 | 1,632.03 | 32.641 | 11,535,000 |
| 2022-04-18 | 1,591.25 | 1,612.00 | 1,577.35 | 1,589.76 | 31.795 | 8,270,000 |
| 2022-04-14 | 1,602.73 | 1,612.34 | 1,590.24 | 1,603.17 | 32.063 | 9,950,000 |
| 2022-04-13 | 1,533.97 | 1,593.55 | 1,533.39 | 1,590.00 | 31.800 | 8,895,000 |
| 2022-04-12 | 1,531.00 | 1,574.99 | 1,525.85 | 1,532.61 | 30.652 | 9,080,000 |
| 2022-04-11 | 1,526.96 | 1,534.08 | 1,482.49 | 1,511.47 | 30.229 | 9,365,000 |
| 2022-04-08 | 1,532.09 | 1,557.26 | 1,531.57 | 1,543.99 | 30.880 | 7,165,000 |
| 2022-04-07 | 1,541.27 | 1,555.32 | 1,516.33 | 1,544.19 | 30.884 | 10,790,000 |
| 2022-04-06 | 1,580.90 | 1,583.00 | 1,526.55 | 1,550.85 | 31.017 | 10,130,000 |
| 2022-04-05 | 1,608.08 | 1,627.46 | 1,582.21 | 1,604.69 | 32.094 | 10,070,000 |
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.