Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-20 | 1,571.26 | 1,587.12 | 1,556.71 | 1,574.35 | 31.487 | 21,550,000 |
| 2021-07-19 | 1,533.84 | 1,553.20 | 1,525.01 | 1,551.16 | 31.023 | 12,675,000 |
| 2021-07-16 | 1,592.60 | 1,592.60 | 1,558.38 | 1,560.49 | 31.210 | 11,675,000 |
| 2021-07-15 | 1,622.31 | 1,622.31 | 1,570.00 | 1,581.86 | 31.637 | 12,740,000 |
| 2021-07-14 | 1,614.83 | 1,623.05 | 1,602.01 | 1,619.98 | 32.400 | 11,400,000 |
| 2021-07-13 | 1,613.83 | 1,626.57 | 1,606.36 | 1,607.29 | 32.146 | 10,340,000 |
| 2021-07-12 | 1,589.00 | 1,617.93 | 1,589.00 | 1,615.56 | 32.311 | 13,060,000 |
| 2021-07-09 | 1,574.77 | 1,596.69 | 1,573.71 | 1,592.25 | 31.845 | 9,825,000 |
| 2021-07-08 | 1,557.73 | 1,589.72 | 1,547.49 | 1,576.05 | 31.521 | 15,020,000 |
| 2021-07-07 | 1,571.10 | 1,597.98 | 1,569.00 | 1,583.99 | 31.680 | 10,915,000 |
| 2021-07-06 | 1,570.92 | 1,571.88 | 1,558.37 | 1,566.41 | 31.328 | 11,035,000 |
| 2021-07-02 | 1,550.01 | 1,571.90 | 1,546.80 | 1,566.37 | 31.327 | 11,280,000 |
| 2021-07-01 | 1,543.90 | 1,546.65 | 1,525.00 | 1,538.23 | 30.765 | 16,145,000 |
| 2021-06-30 | 1,535.06 | 1,556.00 | 1,531.33 | 1,550.34 | 31.007 | 19,145,000 |
| 2021-06-29 | 1,508.00 | 1,536.76 | 1,503.11 | 1,534.28 | 30.686 | 13,400,000 |
| 2021-06-28 | 1,519.07 | 1,530.07 | 1,492.36 | 1,507.81 | 30.156 | 14,045,000 |
| 2021-06-25 | 1,493.55 | 1,520.93 | 1,488.65 | 1,518.75 | 30.375 | 26,925,000 |
| 2021-06-24 | 1,467.51 | 1,490.67 | 1,461.95 | 1,489.22 | 29.784 | 16,080,000 |
| 2021-06-23 | 1,442.19 | 1,457.89 | 1,442.19 | 1,455.37 | 29.107 | 9,440,000 |
| 2021-06-22 | 1,425.82 | 1,451.00 | 1,420.68 | 1,447.64 | 28.953 | 13,950,000 |
| 2021-06-21 | 1,390.00 | 1,431.88 | 1,385.02 | 1,426.60 | 28.532 | 16,390,000 |
| 2021-06-18 | 1,380.00 | 1,405.63 | 1,380.00 | 1,399.63 | 27.993 | 17,605,000 |
| 2021-06-17 | 1,380.17 | 1,409.43 | 1,379.58 | 1,394.23 | 27.885 | 16,590,000 |
| 2021-06-16 | 1,377.00 | 1,384.44 | 1,355.09 | 1,383.38 | 27.668 | 13,650,000 |
| 2021-06-15 | 1,386.76 | 1,392.03 | 1,356.98 | 1,370.64 | 27.413 | 15,850,000 |
| 2021-06-14 | 1,396.13 | 1,407.49 | 1,380.89 | 1,391.33 | 27.827 | 21,010,000 |
| 2021-06-11 | 1,345.00 | 1,367.91 | 1,344.56 | 1,366.80 | 27.336 | 14,380,000 |
| 2021-06-10 | 1,336.17 | 1,344.70 | 1,322.67 | 1,344.69 | 26.894 | 10,190,000 |
| 2021-06-09 | 1,344.18 | 1,344.50 | 1,326.71 | 1,328.57 | 26.571 | 9,620,000 |
| 2021-06-08 | 1,336.15 | 1,352.80 | 1,328.80 | 1,336.64 | 26.733 | 20,215,000 |
| 2021-06-07 | 1,324.00 | 1,338.44 | 1,320.83 | 1,323.26 | 26.465 | 10,005,000 |
| 2021-06-04 | 1,338.67 | 1,351.37 | 1,323.97 | 1,326.34 | 26.527 | 14,190,000 |
| 2021-06-03 | 1,356.23 | 1,362.65 | 1,330.66 | 1,333.04 | 26.661 | 14,860,000 |
| 2021-06-02 | 1,354.10 | 1,364.62 | 1,352.48 | 1,362.39 | 27.248 | 18,580,000 |
| 2021-06-01 | 1,372.00 | 1,378.69 | 1,342.18 | 1,361.13 | 27.223 | 17,490,000 |
| 2021-05-28 | 1,366.00 | 1,381.93 | 1,357.33 | 1,371.98 | 27.440 | 12,705,000 |
| 2021-05-27 | 1,353.88 | 1,374.28 | 1,344.72 | 1,365.60 | 27.312 | 15,355,000 |
| 2021-05-26 | 1,355.63 | 1,372.96 | 1,342.78 | 1,345.81 | 26.916 | 14,500,000 |
| 2021-05-25 | 1,351.38 | 1,356.42 | 1,334.39 | 1,346.13 | 26.923 | 11,670,000 |
| 2021-05-24 | 1,339.00 | 1,358.07 | 1,333.82 | 1,342.36 | 26.847 | 12,225,000 |
| 2021-05-21 | 1,348.31 | 1,355.40 | 1,327.79 | 1,330.00 | 26.600 | 12,160,000 |
| 2021-05-20 | 1,338.13 | 1,353.18 | 1,336.00 | 1,341.78 | 26.836 | 18,320,000 |
| 2021-05-19 | 1,309.00 | 1,316.93 | 1,295.10 | 1,307.19 | 26.144 | 13,755,000 |
| 2021-05-18 | 1,340.00 | 1,347.40 | 1,314.00 | 1,324.51 | 26.490 | 12,360,000 |
| 2021-05-17 | 1,348.00 | 1,354.00 | 1,321.55 | 1,331.58 | 26.632 | 11,410,000 |
| 2021-05-14 | 1,333.88 | 1,364.01 | 1,330.18 | 1,356.21 | 27.124 | 10,580,000 |
| 2021-05-13 | 1,350.33 | 1,357.95 | 1,320.00 | 1,322.70 | 26.454 | 12,305,000 |
| 2021-05-12 | 1,380.30 | 1,384.96 | 1,338.01 | 1,342.02 | 26.840 | 14,295,000 |
| 2021-05-11 | 1,374.51 | 1,401.00 | 1,360.01 | 1,393.25 | 27.865 | 17,670,000 |
| 2021-05-10 | 1,405.00 | 1,410.00 | 1,390.32 | 1,391.84 | 27.837 | 11,785,000 |
| 2021-05-07 | 1,422.98 | 1,440.89 | 1,420.94 | 1,426.05 | 28.521 | 9,410,000 |
| 2021-05-06 | 1,425.69 | 1,427.83 | 1,392.21 | 1,411.41 | 28.228 | 14,365,000 |
| 2021-05-05 | 1,459.29 | 1,461.19 | 1,420.47 | 1,426.50 | 28.530 | 9,775,000 |
| 2021-05-04 | 1,466.00 | 1,466.00 | 1,432.30 | 1,450.00 | 29.000 | 12,480,000 |
| 2021-05-03 | 1,500.00 | 1,500.00 | 1,470.00 | 1,471.04 | 29.421 | 10,625,000 |
| 2021-04-30 | 1,480.00 | 1,501.65 | 1,479.00 | 1,492.03 | 29.841 | 13,150,000 |
| 2021-04-29 | 1,470.95 | 1,489.71 | 1,459.11 | 1,484.11 | 29.682 | 10,895,000 |
| 2021-04-28 | 1,477.75 | 1,481.90 | 1,459.92 | 1,476.16 | 29.523 | 10,570,000 |
| 2021-04-27 | 1,479.26 | 1,494.61 | 1,465.54 | 1,468.87 | 29.377 | 11,420,000 |
| 2021-04-26 | 1,468.26 | 1,475.50 | 1,453.49 | 1,470.79 | 29.416 | 16,780,000 |
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.