Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,620.60 | 1,650.00 | 1,596.04 | 1,597.81 | 31.956 | 14,890,000 |
| 2022-01-06 | 1,595.01 | 1,647.84 | 1,589.95 | 1,620.97 | 32.419 | 13,160,000 |
| 2022-01-05 | 1,647.32 | 1,647.32 | 1,591.28 | 1,594.55 | 31.891 | 15,635,000 |
| 2022-01-04 | 1,686.31 | 1,690.73 | 1,614.81 | 1,647.32 | 32.946 | 19,115,000 |
| 2022-01-03 | 1,740.00 | 1,749.07 | 1,682.42 | 1,690.67 | 33.813 | 13,600,000 |
| 2021-12-31 | 1,746.09 | 1,761.89 | 1,744.13 | 1,748.25 | 34.965 | 5,215,000 |
| 2021-12-30 | 1,740.08 | 1,763.62 | 1,740.08 | 1,747.22 | 34.944 | 5,925,000 |
| 2021-12-29 | 1,739.45 | 1,761.80 | 1,739.45 | 1,748.60 | 34.972 | 5,110,000 |
| 2021-12-28 | 1,768.00 | 1,776.67 | 1,747.01 | 1,752.91 | 35.058 | 5,730,000 |
| 2021-12-27 | 1,748.00 | 1,771.35 | 1,748.00 | 1,766.24 | 35.325 | 7,180,000 |
| 2021-12-23 | 1,749.30 | 1,756.75 | 1,732.76 | 1,748.67 | 34.973 | 7,480,000 |
| 2021-12-22 | 1,734.82 | 1,748.72 | 1,721.16 | 1,744.66 | 34.893 | 8,410,000 |
| 2021-12-21 | 1,686.83 | 1,726.17 | 1,684.09 | 1,723.89 | 34.478 | 7,335,000 |
| 2021-12-20 | 1,668.08 | 1,688.00 | 1,653.60 | 1,679.84 | 33.597 | 9,630,000 |
| 2021-12-17 | 1,681.97 | 1,720.96 | 1,654.98 | 1,683.84 | 33.677 | 19,135,000 |
| 2021-12-16 | 1,714.95 | 1,724.66 | 1,662.00 | 1,678.97 | 33.579 | 8,555,000 |
| 2021-12-15 | 1,676.81 | 1,704.99 | 1,653.20 | 1,701.17 | 34.023 | 8,925,000 |
| 2021-12-14 | 1,676.60 | 1,687.50 | 1,655.92 | 1,677.20 | 33.544 | 7,970,000 |
| 2021-12-13 | 1,714.96 | 1,717.21 | 1,680.21 | 1,690.93 | 33.819 | 10,125,000 |
| 2021-12-10 | 1,737.56 | 1,745.01 | 1,712.12 | 1,721.40 | 34.428 | 9,005,000 |
| 2021-12-09 | 1,741.83 | 1,755.15 | 1,717.34 | 1,722.60 | 34.452 | 10,895,000 |
| 2021-12-08 | 1,720.79 | 1,748.49 | 1,707.97 | 1,739.21 | 34.784 | 10,335,000 |
| 2021-12-07 | 1,656.10 | 1,727.00 | 1,652.22 | 1,711.74 | 34.235 | 17,715,000 |
| 2021-12-06 | 1,597.68 | 1,636.89 | 1,567.96 | 1,623.46 | 32.469 | 12,175,000 |
| 2021-12-03 | 1,627.25 | 1,630.00 | 1,576.00 | 1,592.10 | 31.842 | 21,280,000 |
| 2021-12-02 | 1,610.10 | 1,628.00 | 1,582.73 | 1,611.44 | 32.229 | 15,660,000 |
| 2021-12-01 | 1,656.00 | 1,683.35 | 1,600.12 | 1,602.08 | 32.042 | 13,305,000 |
| 2021-11-30 | 1,670.32 | 1,682.11 | 1,635.00 | 1,643.41 | 32.868 | 13,530,000 |
| 2021-11-29 | 1,702.45 | 1,702.45 | 1,672.17 | 1,678.10 | 33.562 | 7,070,000 |
| 2021-11-26 | 1,678.15 | 1,703.10 | 1,671.12 | 1,686.88 | 33.738 | 7,085,000 |
| 2021-11-24 | 1,690.55 | 1,716.67 | 1,680.00 | 1,707.93 | 34.159 | 5,440,000 |
| 2021-11-23 | 1,715.30 | 1,730.00 | 1,671.50 | 1,708.47 | 34.169 | 18,720,000 |
| 2021-11-22 | 1,766.11 | 1,766.99 | 1,704.85 | 1,721.42 | 34.428 | 12,010,000 |
| 2021-11-19 | 1,780.05 | 1,780.05 | 1,752.75 | 1,754.90 | 35.098 | 12,490,000 |
| 2021-11-18 | 1,803.86 | 1,806.95 | 1,768.01 | 1,779.17 | 35.583 | 9,525,000 |
| 2021-11-17 | 1,835.82 | 1,839.00 | 1,796.03 | 1,806.00 | 36.120 | 9,060,000 |
| 2021-11-16 | 1,840.00 | 1,850.03 | 1,821.62 | 1,827.54 | 36.551 | 6,795,000 |
| 2021-11-15 | 1,870.00 | 1,895.99 | 1,832.81 | 1,839.38 | 36.788 | 11,695,000 |
| 2021-11-12 | 1,819.27 | 1,865.64 | 1,815.10 | 1,863.00 | 37.260 | 17,320,000 |
| 2021-11-11 | 1,815.59 | 1,818.97 | 1,805.00 | 1,816.00 | 36.320 | 9,645,000 |
| 2021-11-10 | 1,794.00 | 1,823.00 | 1,794.00 | 1,812.01 | 36.240 | 11,495,000 |
| 2021-11-09 | 1,803.70 | 1,815.09 | 1,788.00 | 1,814.90 | 36.298 | 8,590,000 |
| 2021-11-08 | 1,803.43 | 1,815.03 | 1,791.46 | 1,799.91 | 35.998 | 8,035,000 |
| 2021-11-05 | 1,815.00 | 1,829.44 | 1,791.27 | 1,794.35 | 35.887 | 10,555,000 |
| 2021-11-04 | 1,778.72 | 1,809.13 | 1,775.00 | 1,808.16 | 36.163 | 11,345,000 |
| 2021-11-03 | 1,791.40 | 1,794.79 | 1,760.00 | 1,777.11 | 35.542 | 10,165,000 |
| 2021-11-02 | 1,803.71 | 1,810.90 | 1,797.79 | 1,799.64 | 35.993 | 9,595,000 |
| 2021-11-01 | 1,784.54 | 1,808.45 | 1,778.22 | 1,801.19 | 36.024 | 13,700,000 |
| 2021-10-29 | 1,759.74 | 1,785.84 | 1,756.16 | 1,779.03 | 35.581 | 8,750,000 |
| 2021-10-28 | 1,766.00 | 1,786.73 | 1,762.62 | 1,777.63 | 35.553 | 9,550,000 |
| 2021-10-27 | 1,754.42 | 1,787.67 | 1,748.06 | 1,766.06 | 35.321 | 11,080,000 |
| 2021-10-26 | 1,782.21 | 1,790.50 | 1,740.16 | 1,748.48 | 34.970 | 12,720,000 |
| 2021-10-25 | 1,792.21 | 1,798.72 | 1,761.58 | 1,774.98 | 35.500 | 14,260,000 |
| 2021-10-22 | 1,843.75 | 1,855.60 | 1,773.70 | 1,792.21 | 35.844 | 29,540,000 |
| 2021-10-21 | 1,816.71 | 1,849.43 | 1,812.19 | 1,843.83 | 36.877 | 19,235,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.