Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 1,482.00 | 1,485.05 | 1,461.00 | 1,468.53 | 29.371 | 18,700,000 |
| 2021-04-22 | 1,527.74 | 1,538.99 | 1,464.07 | 1,480.00 | 29.600 | 33,555,000 |
| 2021-04-21 | 1,533.05 | 1,535.81 | 1,497.05 | 1,507.62 | 30.152 | 25,490,000 |
| 2021-04-20 | 1,554.99 | 1,554.99 | 1,513.00 | 1,532.09 | 30.642 | 11,795,000 |
| 2021-04-19 | 1,525.81 | 1,560.83 | 1,523.35 | 1,550.01 | 31.000 | 17,050,000 |
| 2021-04-16 | 1,550.00 | 1,558.88 | 1,526.80 | 1,535.04 | 30.701 | 9,355,000 |
| 2021-04-15 | 1,527.00 | 1,542.39 | 1,520.00 | 1,542.39 | 30.848 | 11,585,000 |
| 2021-04-14 | 1,535.95 | 1,544.00 | 1,510.35 | 1,516.66 | 30.333 | 11,135,000 |
| 2021-04-13 | 1,549.75 | 1,559.33 | 1,518.21 | 1,537.74 | 30.755 | 11,765,000 |
| 2021-04-12 | 1,555.31 | 1,579.52 | 1,529.16 | 1,539.50 | 30.790 | 15,095,000 |
| 2021-04-09 | 1,518.72 | 1,533.76 | 1,503.32 | 1,531.42 | 30.628 | 11,240,000 |
| 2021-04-08 | 1,514.83 | 1,530.00 | 1,501.00 | 1,524.05 | 30.481 | 11,480,000 |
| 2021-04-07 | 1,503.68 | 1,546.74 | 1,494.01 | 1,500.02 | 30.000 | 26,180,000 |
| 2021-04-06 | 1,459.05 | 1,499.00 | 1,457.05 | 1,487.48 | 29.750 | 12,550,000 |
| 2021-04-05 | 1,455.86 | 1,459.99 | 1,441.83 | 1,452.09 | 29.042 | 8,565,000 |
| 2021-04-01 | 1,438.15 | 1,454.43 | 1,432.40 | 1,438.46 | 28.769 | 10,100,000 |
| 2021-03-31 | 1,420.98 | 1,440.78 | 1,415.26 | 1,420.82 | 28.416 | 17,880,000 |
| 2021-03-30 | 1,412.00 | 1,427.50 | 1,401.72 | 1,406.33 | 28.127 | 10,730,000 |
| 2021-03-29 | 1,435.00 | 1,449.56 | 1,416.87 | 1,424.61 | 28.492 | 9,250,000 |
| 2021-03-26 | 1,436.38 | 1,447.42 | 1,407.50 | 1,445.48 | 28.910 | 13,830,000 |
| 2021-03-25 | 1,414.55 | 1,436.72 | 1,406.80 | 1,431.83 | 28.637 | 14,130,000 |
| 2021-03-24 | 1,458.17 | 1,459.13 | 1,419.89 | 1,422.96 | 28.459 | 10,000,000 |
| 2021-03-23 | 1,444.51 | 1,475.00 | 1,444.51 | 1,451.29 | 29.026 | 11,915,000 |
| 2021-03-22 | 1,437.47 | 1,460.34 | 1,428.79 | 1,444.33 | 28.887 | 11,690,000 |
| 2021-03-19 | 1,437.96 | 1,443.37 | 1,419.64 | 1,421.20 | 28.424 | 18,045,000 |
| 2021-03-18 | 1,459.93 | 1,466.00 | 1,425.45 | 1,429.36 | 28.587 | 12,800,000 |
| 2021-03-17 | 1,470.00 | 1,482.48 | 1,445.25 | 1,478.60 | 29.572 | 11,040,000 |
| 2021-03-16 | 1,478.00 | 1,511.00 | 1,473.03 | 1,482.69 | 29.654 | 10,600,000 |
| 2021-03-15 | 1,457.00 | 1,491.38 | 1,449.09 | 1,485.61 | 29.712 | 9,875,000 |
| 2021-03-12 | 1,448.80 | 1,458.56 | 1,432.00 | 1,453.24 | 29.065 | 10,495,000 |
| 2021-03-11 | 1,439.99 | 1,468.43 | 1,436.32 | 1,462.06 | 29.241 | 16,370,000 |
| 2021-03-10 | 1,429.90 | 1,453.44 | 1,404.46 | 1,416.67 | 28.333 | 14,490,000 |
| 2021-03-09 | 1,372.90 | 1,433.96 | 1,369.97 | 1,427.61 | 28.552 | 26,455,000 |
| 2021-03-08 | 1,332.00 | 1,361.89 | 1,306.24 | 1,335.00 | 26.700 | 16,680,000 |
| 2021-03-05 | 1,358.85 | 1,358.85 | 1,256.27 | 1,332.28 | 26.646 | 26,765,000 |
| 2021-03-04 | 1,402.71 | 1,408.30 | 1,322.40 | 1,351.12 | 27.022 | 25,350,000 |
| 2021-03-03 | 1,466.77 | 1,477.63 | 1,405.39 | 1,408.22 | 28.164 | 15,030,000 |
| 2021-03-02 | 1,493.41 | 1,506.00 | 1,472.34 | 1,475.57 | 29.511 | 12,900,000 |
| 2021-03-01 | 1,444.83 | 1,489.99 | 1,444.83 | 1,484.95 | 29.699 | 14,060,000 |
| 2021-02-26 | 1,429.43 | 1,460.04 | 1,411.85 | 1,442.00 | 28.840 | 22,175,000 |
| 2021-02-25 | 1,446.75 | 1,447.96 | 1,395.29 | 1,410.74 | 28.215 | 11,810,000 |
| 2021-02-24 | 1,417.73 | 1,450.82 | 1,398.90 | 1,449.06 | 28.981 | 13,230,000 |
| 2021-02-23 | 1,410.81 | 1,422.99 | 1,350.00 | 1,416.24 | 28.325 | 18,815,000 |
| 2021-02-22 | 1,457.40 | 1,460.13 | 1,429.17 | 1,430.54 | 28.611 | 14,630,000 |
| 2021-02-19 | 1,468.60 | 1,483.77 | 1,457.01 | 1,473.09 | 29.462 | 12,205,000 |
| 2021-02-18 | 1,448.16 | 1,466.04 | 1,444.00 | 1,456.31 | 29.126 | 8,710,000 |
| 2021-02-17 | 1,476.46 | 1,477.52 | 1,442.94 | 1,459.50 | 29.190 | 13,265,000 |
| 2021-02-16 | 1,531.00 | 1,531.00 | 1,476.46 | 1,484.00 | 29.680 | 15,980,000 |
| 2021-02-12 | 1,540.19 | 1,543.36 | 1,522.00 | 1,527.70 | 30.554 | 6,955,000 |
| 2021-02-11 | 1,543.30 | 1,548.53 | 1,531.90 | 1,543.11 | 30.862 | 8,415,000 |
| 2021-02-10 | 1,560.20 | 1,560.92 | 1,525.25 | 1,544.66 | 30.893 | 11,445,000 |
| 2021-02-09 | 1,501.25 | 1,564.91 | 1,501.25 | 1,550.49 | 31.010 | 19,215,000 |
| 2021-02-08 | 1,507.77 | 1,511.90 | 1,491.70 | 1,504.00 | 30.080 | 10,435,000 |
| 2021-02-05 | 1,487.22 | 1,513.60 | 1,477.22 | 1,506.88 | 30.138 | 15,695,000 |
| 2021-02-04 | 1,506.00 | 1,510.51 | 1,474.06 | 1,479.55 | 29.591 | 17,510,000 |
| 2021-02-03 | 1,495.02 | 1,529.50 | 1,461.30 | 1,499.99 | 30.000 | 32,445,000 |
| 2021-02-02 | 1,525.06 | 1,553.55 | 1,521.60 | 1,523.05 | 30.461 | 22,425,000 |
| 2021-02-01 | 1,495.10 | 1,516.69 | 1,479.54 | 1,509.02 | 30.180 | 12,780,000 |
| 2021-01-29 | 1,474.42 | 1,502.48 | 1,471.14 | 1,480.00 | 29.600 | 11,560,000 |
| 2021-01-28 | 1,471.12 | 1,501.73 | 1,465.88 | 1,480.54 | 29.611 | 11,720,000 |
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.