Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 1,810.00 | 1,817.60 | 1,791.04 | 1,810.55 | 36.211 | 7,605,000 |
| 2021-10-12 | 1,797.63 | 1,814.71 | 1,778.00 | 1,803.57 | 36.071 | 11,275,000 |
| 2021-10-11 | 1,816.67 | 1,817.80 | 1,776.08 | 1,783.86 | 35.677 | 12,005,000 |
| 2021-10-08 | 1,847.00 | 1,854.72 | 1,814.56 | 1,817.61 | 36.352 | 8,025,000 |
| 2021-10-07 | 1,855.19 | 1,870.51 | 1,845.02 | 1,846.67 | 36.933 | 7,135,000 |
| 2021-10-06 | 1,811.14 | 1,838.99 | 1,806.49 | 1,833.89 | 36.678 | 6,615,000 |
| 2021-10-05 | 1,826.90 | 1,857.92 | 1,812.53 | 1,830.12 | 36.602 | 11,970,000 |
| 2021-10-04 | 1,834.89 | 1,836.22 | 1,792.16 | 1,804.77 | 36.095 | 14,555,000 |
| 2021-10-01 | 1,836.58 | 1,836.58 | 1,788.38 | 1,828.60 | 36.572 | 14,915,000 |
| 2021-09-30 | 1,847.75 | 1,862.00 | 1,816.31 | 1,817.52 | 36.350 | 13,725,000 |
| 2021-09-29 | 1,857.00 | 1,866.76 | 1,843.74 | 1,846.54 | 36.931 | 9,125,000 |
| 2021-09-28 | 1,878.61 | 1,882.00 | 1,828.52 | 1,839.40 | 36.788 | 14,770,000 |
| 2021-09-27 | 1,929.25 | 1,936.48 | 1,883.88 | 1,899.50 | 37.990 | 12,440,000 |
| 2021-09-24 | 1,945.00 | 1,950.00 | 1,919.93 | 1,937.22 | 38.744 | 6,810,000 |
| 2021-09-23 | 1,943.00 | 1,958.55 | 1,936.92 | 1,944.05 | 38.881 | 10,255,000 |
| 2021-09-22 | 1,902.52 | 1,940.00 | 1,900.00 | 1,935.04 | 38.701 | 11,190,000 |
| 2021-09-21 | 1,895.45 | 1,906.34 | 1,872.77 | 1,897.42 | 37.948 | 17,015,000 |
| 2021-09-20 | 1,884.00 | 1,899.94 | 1,859.33 | 1,884.33 | 37.687 | 19,345,000 |
| 2021-09-17 | 1,937.73 | 1,937.73 | 1,898.85 | 1,909.02 | 38.180 | 23,510,000 |
| 2021-09-16 | 1,900.00 | 1,921.60 | 1,889.18 | 1,917.88 | 38.358 | 17,890,000 |
| 2021-09-15 | 1,858.12 | 1,885.58 | 1,840.00 | 1,880.08 | 37.602 | 15,075,000 |
| 2021-09-14 | 1,875.56 | 1,875.56 | 1,849.32 | 1,859.79 | 37.196 | 10,445,000 |
| 2021-09-13 | 1,900.85 | 1,902.90 | 1,852.14 | 1,867.19 | 37.344 | 14,640,000 |
| 2021-09-10 | 1,926.36 | 1,926.68 | 1,899.69 | 1,901.03 | 38.021 | 10,335,000 |
| 2021-09-09 | 1,910.22 | 1,930.85 | 1,906.37 | 1,909.70 | 38.194 | 10,940,000 |
| 2021-09-08 | 1,914.09 | 1,920.54 | 1,890.55 | 1,905.70 | 38.114 | 13,065,000 |
| 2021-09-07 | 1,916.44 | 1,923.96 | 1,892.49 | 1,894.82 | 37.896 | 15,695,000 |
| 2021-09-03 | 1,897.13 | 1,921.93 | 1,890.00 | 1,920.01 | 38.400 | 7,830,000 |
| 2021-09-02 | 1,907.80 | 1,907.80 | 1,894.71 | 1,902.80 | 38.056 | 7,280,000 |
| 2021-09-01 | 1,908.00 | 1,911.38 | 1,892.40 | 1,898.34 | 37.967 | 9,500,000 |
| 2021-08-31 | 1,924.80 | 1,924.80 | 1,896.05 | 1,903.33 | 38.067 | 15,720,000 |
| 2021-08-30 | 1,919.00 | 1,932.61 | 1,910.85 | 1,916.07 | 38.321 | 8,235,000 |
| 2021-08-27 | 1,917.70 | 1,930.24 | 1,910.09 | 1,918.95 | 38.379 | 8,935,000 |
| 2021-08-26 | 1,920.00 | 1,924.26 | 1,899.03 | 1,906.53 | 38.131 | 8,455,000 |
| 2021-08-25 | 1,932.17 | 1,940.99 | 1,920.33 | 1,924.50 | 38.490 | 8,280,000 |
| 2021-08-24 | 1,916.67 | 1,927.71 | 1,910.91 | 1,920.52 | 38.410 | 6,515,000 |
| 2021-08-23 | 1,897.04 | 1,936.76 | 1,894.62 | 1,912.00 | 38.240 | 9,640,000 |
| 2021-08-20 | 1,877.80 | 1,897.50 | 1,871.45 | 1,891.54 | 37.831 | 6,235,000 |
| 2021-08-19 | 1,840.00 | 1,874.45 | 1,840.00 | 1,870.74 | 37.415 | 6,475,000 |
| 2021-08-18 | 1,870.83 | 1,877.00 | 1,850.18 | 1,851.48 | 37.030 | 5,330,000 |
| 2021-08-17 | 1,871.35 | 1,876.58 | 1,855.00 | 1,869.61 | 37.392 | 7,545,000 |
| 2021-08-16 | 1,878.01 | 1,884.00 | 1,862.00 | 1,877.37 | 37.547 | 7,215,000 |
| 2021-08-13 | 1,878.61 | 1,891.22 | 1,870.74 | 1,887.81 | 37.756 | 4,645,000 |
| 2021-08-12 | 1,852.85 | 1,884.15 | 1,852.85 | 1,877.35 | 37.547 | 6,345,000 |
| 2021-08-11 | 1,866.23 | 1,877.14 | 1,853.42 | 1,856.46 | 37.129 | 6,890,000 |
| 2021-08-10 | 1,882.21 | 1,885.00 | 1,861.59 | 1,866.79 | 37.336 | 10,555,000 |
| 2021-08-09 | 1,890.06 | 1,893.68 | 1,872.00 | 1,875.07 | 37.501 | 7,950,000 |
| 2021-08-06 | 1,890.92 | 1,900.99 | 1,885.22 | 1,887.15 | 37.743 | 6,775,000 |
| 2021-08-05 | 1,912.75 | 1,912.75 | 1,877.00 | 1,899.98 | 38.000 | 10,770,000 |
| 2021-08-04 | 1,886.39 | 1,905.86 | 1,876.40 | 1,898.83 | 37.977 | 13,410,000 |
| 2021-08-03 | 1,872.59 | 1,888.36 | 1,854.48 | 1,884.49 | 37.690 | 12,175,000 |
| 2021-08-02 | 1,876.91 | 1,877.78 | 1,855.66 | 1,864.42 | 37.288 | 10,235,000 |
| 2021-07-30 | 1,840.64 | 1,866.83 | 1,833.56 | 1,863.44 | 37.269 | 13,085,000 |
| 2021-07-29 | 1,816.26 | 1,853.00 | 1,816.26 | 1,846.15 | 36.923 | 10,515,000 |
| 2021-07-28 | 1,826.29 | 1,834.24 | 1,798.41 | 1,816.26 | 36.325 | 13,075,000 |
| 2021-07-27 | 1,806.87 | 1,841.52 | 1,796.04 | 1,835.12 | 36.702 | 13,000,000 |
| 2021-07-26 | 1,828.21 | 1,840.23 | 1,803.70 | 1,806.87 | 36.137 | 15,700,000 |
| 2021-07-23 | 1,809.00 | 1,833.50 | 1,784.00 | 1,830.92 | 36.618 | 21,330,000 |
| 2021-07-22 | 1,747.65 | 1,806.66 | 1,741.15 | 1,798.40 | 35.968 | 28,485,000 |
| 2021-07-21 | 1,656.85 | 1,778.29 | 1,656.85 | 1,755.99 | 35.120 | 70,075,000 |
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.