Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,585.71 | 1,611.89 | 1,582.19 | 1,610.75 | 32.215 | 7,310,000 |
| 2022-04-01 | 1,586.00 | 1,594.47 | 1,570.01 | 1,594.04 | 31.881 | 7,465,000 |
| 2022-03-31 | 1,591.54 | 1,613.40 | 1,574.10 | 1,582.03 | 31.641 | 10,495,000 |
| 2022-03-30 | 1,573.71 | 1,584.69 | 1,554.00 | 1,574.09 | 31.482 | 10,130,000 |
| 2022-03-29 | 1,600.00 | 1,614.56 | 1,570.01 | 1,590.33 | 31.807 | 9,825,000 |
| 2022-03-28 | 1,556.86 | 1,586.00 | 1,546.45 | 1,575.11 | 31.502 | 7,155,000 |
| 2022-03-25 | 1,574.35 | 1,574.45 | 1,537.49 | 1,556.37 | 31.127 | 6,890,000 |
| 2022-03-24 | 1,548.47 | 1,567.86 | 1,525.00 | 1,565.94 | 31.319 | 8,780,000 |
| 2022-03-23 | 1,550.00 | 1,551.55 | 1,520.02 | 1,541.67 | 30.833 | 14,555,000 |
| 2022-03-22 | 1,547.74 | 1,569.00 | 1,542.51 | 1,558.34 | 31.167 | 7,370,000 |
| 2022-03-21 | 1,580.00 | 1,592.03 | 1,521.87 | 1,540.21 | 30.804 | 12,470,000 |
| 2022-03-18 | 1,566.86 | 1,595.42 | 1,550.14 | 1,587.73 | 31.755 | 15,675,000 |
| 2022-03-17 | 1,530.00 | 1,564.49 | 1,530.00 | 1,563.55 | 31.271 | 9,790,000 |
| 2022-03-16 | 1,523.62 | 1,559.63 | 1,511.09 | 1,554.74 | 31.095 | 14,395,000 |
| 2022-03-15 | 1,479.76 | 1,526.87 | 1,478.13 | 1,493.65 | 29.873 | 15,675,000 |
| 2022-03-14 | 1,461.50 | 1,505.16 | 1,461.08 | 1,471.97 | 29.439 | 17,870,000 |
| 2022-03-11 | 1,466.40 | 1,518.48 | 1,466.40 | 1,475.41 | 29.508 | 29,585,000 |
| 2022-03-10 | 1,407.79 | 1,469.35 | 1,402.19 | 1,469.03 | 29.381 | 20,200,000 |
| 2022-03-09 | 1,336.60 | 1,422.68 | 1,336.60 | 1,420.63 | 28.413 | 19,365,000 |
| 2022-03-08 | 1,315.00 | 1,355.84 | 1,277.41 | 1,313.60 | 26.272 | 19,750,000 |
| 2022-03-07 | 1,449.45 | 1,449.45 | 1,314.21 | 1,323.96 | 26.479 | 22,955,000 |
| 2022-03-04 | 1,457.13 | 1,460.68 | 1,413.60 | 1,442.28 | 28.846 | 9,500,000 |
| 2022-03-03 | 1,509.93 | 1,511.16 | 1,458.50 | 1,462.17 | 29.243 | 10,425,000 |
| 2022-03-02 | 1,491.40 | 1,499.40 | 1,466.93 | 1,496.58 | 29.932 | 10,285,000 |
| 2022-03-01 | 1,516.93 | 1,523.56 | 1,478.73 | 1,487.95 | 29.759 | 14,115,000 |
| 2022-02-28 | 1,488.60 | 1,526.56 | 1,466.07 | 1,523.35 | 30.467 | 13,345,000 |
| 2022-02-25 | 1,477.39 | 1,500.04 | 1,458.30 | 1,497.00 | 29.940 | 10,580,000 |
| 2022-02-24 | 1,370.21 | 1,487.50 | 1,362.00 | 1,484.61 | 29.692 | 19,670,000 |
| 2022-02-23 | 1,482.37 | 1,495.10 | 1,421.45 | 1,428.89 | 28.578 | 14,135,000 |
| 2022-02-22 | 1,508.49 | 1,530.49 | 1,453.55 | 1,480.06 | 29.601 | 18,825,000 |
| 2022-02-18 | 1,506.08 | 1,548.15 | 1,506.08 | 1,523.32 | 30.466 | 12,265,000 |
| 2022-02-17 | 1,562.32 | 1,565.18 | 1,499.46 | 1,509.86 | 30.197 | 19,190,000 |
| 2022-02-16 | 1,550.00 | 1,580.99 | 1,538.25 | 1,575.43 | 31.509 | 13,435,000 |
| 2022-02-15 | 1,579.15 | 1,595.00 | 1,557.59 | 1,566.99 | 31.340 | 11,120,000 |
| 2022-02-14 | 1,557.84 | 1,592.97 | 1,547.76 | 1,563.95 | 31.279 | 15,705,000 |
| 2022-02-11 | 1,588.05 | 1,597.88 | 1,545.13 | 1,561.48 | 31.230 | 15,385,000 |
| 2022-02-10 | 1,586.90 | 1,606.74 | 1,565.89 | 1,578.00 | 31.560 | 18,350,000 |
| 2022-02-09 | 1,575.34 | 1,616.00 | 1,545.00 | 1,608.74 | 32.175 | 54,105,000 |
| 2022-02-08 | 1,453.00 | 1,473.12 | 1,434.70 | 1,460.35 | 29.207 | 40,080,000 |
| 2022-02-07 | 1,485.86 | 1,505.00 | 1,445.42 | 1,452.94 | 29.059 | 16,620,000 |
| 2022-02-04 | 1,441.51 | 1,499.12 | 1,438.09 | 1,483.44 | 29.669 | 17,345,000 |
| 2022-02-03 | 1,455.88 | 1,469.40 | 1,440.65 | 1,447.44 | 28.949 | 19,130,000 |
| 2022-02-02 | 1,520.00 | 1,521.08 | 1,482.06 | 1,484.57 | 29.691 | 17,370,000 |
| 2022-02-01 | 1,500.00 | 1,513.17 | 1,473.32 | 1,512.45 | 30.249 | 13,235,000 |
| 2022-01-31 | 1,422.75 | 1,489.01 | 1,422.75 | 1,485.58 | 29.712 | 23,085,000 |
| 2022-01-28 | 1,344.07 | 1,411.87 | 1,333.55 | 1,410.02 | 28.200 | 14,945,000 |
| 2022-01-27 | 1,376.85 | 1,397.00 | 1,343.35 | 1,345.14 | 26.903 | 13,550,000 |
| 2022-01-26 | 1,407.19 | 1,426.41 | 1,346.63 | 1,358.46 | 27.169 | 15,865,000 |
| 2022-01-25 | 1,389.88 | 1,399.99 | 1,359.00 | 1,368.40 | 27.368 | 22,475,000 |
| 2022-01-24 | 1,335.00 | 1,420.38 | 1,296.79 | 1,416.57 | 28.331 | 39,065,000 |
| 2022-01-21 | 1,410.00 | 1,411.25 | 1,369.92 | 1,378.40 | 27.568 | 27,535,000 |
| 2022-01-20 | 1,485.96 | 1,505.00 | 1,417.27 | 1,420.44 | 28.409 | 17,025,000 |
| 2022-01-19 | 1,483.94 | 1,502.26 | 1,465.00 | 1,467.68 | 29.354 | 16,595,000 |
| 2022-01-18 | 1,487.00 | 1,507.00 | 1,469.00 | 1,477.75 | 29.555 | 21,160,000 |
| 2022-01-14 | 1,514.51 | 1,530.00 | 1,460.00 | 1,498.13 | 29.963 | 17,140,000 |
| 2022-01-13 | 1,554.06 | 1,576.92 | 1,504.77 | 1,507.43 | 30.149 | 15,630,000 |
| 2022-01-12 | 1,590.00 | 1,596.25 | 1,550.29 | 1,554.07 | 31.081 | 11,870,000 |
| 2022-01-11 | 1,536.01 | 1,592.81 | 1,530.00 | 1,581.61 | 31.632 | 14,635,000 |
| 2022-01-10 | 1,573.95 | 1,580.22 | 1,502.32 | 1,543.46 | 30.869 | 22,685,000 |
| 2022-01-07 | 1,620.60 | 1,650.00 | 1,596.04 | 1,597.81 | 31.956 | 14,890,000 |
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.