Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-27 | 1,480.00 | 1,498.22 | 1,460.00 | 1,466.36 | 29.327 | 13,850,000 |
| 2021-01-26 | 1,493.75 | 1,497.05 | 1,481.44 | 1,489.25 | 29.785 | 6,430,000 |
| 2021-01-25 | 1,504.00 | 1,510.19 | 1,468.50 | 1,486.32 | 29.726 | 9,910,000 |
| 2021-01-22 | 1,492.32 | 1,507.49 | 1,484.19 | 1,494.18 | 29.884 | 11,415,000 |
| 2021-01-21 | 1,477.20 | 1,508.72 | 1,476.54 | 1,503.68 | 30.074 | 14,915,000 |
| 2021-01-20 | 1,443.82 | 1,483.64 | 1,437.40 | 1,480.62 | 29.612 | 14,800,000 |
| 2021-01-19 | 1,420.16 | 1,432.90 | 1,392.20 | 1,429.48 | 28.590 | 11,135,000 |
| 2021-01-15 | 1,405.24 | 1,417.77 | 1,398.82 | 1,405.74 | 28.115 | 10,420,000 |
| 2021-01-14 | 1,418.30 | 1,453.50 | 1,397.69 | 1,411.80 | 28.236 | 21,330,000 |
| 2021-01-13 | 1,404.73 | 1,407.52 | 1,384.51 | 1,395.00 | 27.900 | 9,330,000 |
| 2021-01-12 | 1,410.00 | 1,414.36 | 1,388.69 | 1,401.64 | 28.033 | 10,565,000 |
| 2021-01-11 | 1,391.36 | 1,421.58 | 1,389.11 | 1,402.62 | 28.052 | 11,355,000 |
| 2021-01-08 | 1,378.81 | 1,410.51 | 1,374.81 | 1,402.44 | 28.049 | 18,445,000 |
| 2021-01-07 | 1,351.00 | 1,378.71 | 1,348.70 | 1,368.14 | 27.363 | 11,835,000 |
| 2021-01-06 | 1,335.42 | 1,357.43 | 1,335.00 | 1,343.41 | 26.868 | 11,710,000 |
| 2021-01-05 | 1,319.11 | 1,358.23 | 1,316.91 | 1,355.11 | 27.102 | 14,755,000 |
| 2021-01-04 | 1,386.68 | 1,390.00 | 1,312.34 | 1,319.12 | 26.382 | 25,695,000 |
| 2020-12-31 | 1,372.00 | 1,393.14 | 1,363.00 | 1,386.71 | 27.734 | 10,885,000 |
| 2020-12-30 | 1,395.00 | 1,398.10 | 1,373.62 | 1,374.17 | 27.483 | 9,220,000 |
| 2020-12-29 | 1,402.38 | 1,408.09 | 1,377.34 | 1,392.21 | 27.844 | 9,115,000 |
| 2020-12-28 | 1,423.00 | 1,423.00 | 1,400.80 | 1,401.49 | 28.030 | 8,720,000 |
| 2020-12-24 | 1,410.91 | 1,418.54 | 1,406.87 | 1,412.55 | 28.251 | 5,065,000 |
| 2020-12-23 | 1,434.55 | 1,435.52 | 1,406.05 | 1,410.99 | 28.220 | 9,995,000 |
| 2020-12-22 | 1,418.00 | 1,429.87 | 1,397.50 | 1,426.30 | 28.526 | 16,355,000 |
| 2020-12-21 | 1,400.00 | 1,423.98 | 1,390.85 | 1,417.99 | 28.360 | 14,985,000 |
| 2020-12-18 | 1,418.00 | 1,425.00 | 1,410.96 | 1,418.57 | 28.371 | 21,920,000 |
| 2020-12-17 | 1,407.61 | 1,421.45 | 1,385.79 | 1,409.68 | 28.194 | 18,835,000 |
| 2020-12-16 | 1,380.00 | 1,422.22 | 1,375.43 | 1,400.62 | 28.012 | 34,905,000 |
| 2020-12-15 | 1,320.18 | 1,354.48 | 1,318.45 | 1,346.46 | 26.929 | 19,580,000 |
| 2020-12-14 | 1,308.65 | 1,313.03 | 1,296.85 | 1,309.52 | 26.190 | 11,870,000 |
| 2020-12-11 | 1,317.23 | 1,320.61 | 1,299.57 | 1,300.00 | 26.000 | 9,110,000 |
| 2020-12-10 | 1,303.97 | 1,325.85 | 1,300.16 | 1,317.23 | 26.345 | 8,275,000 |
| 2020-12-09 | 1,350.00 | 1,358.71 | 1,307.41 | 1,313.98 | 26.280 | 11,555,000 |
| 2020-12-08 | 1,339.44 | 1,348.86 | 1,322.00 | 1,346.00 | 26.920 | 12,905,000 |
| 2020-12-07 | 1,333.57 | 1,352.16 | 1,327.00 | 1,347.10 | 26.942 | 12,415,000 |
| 2020-12-04 | 1,311.15 | 1,337.73 | 1,307.50 | 1,334.62 | 26.692 | 10,775,000 |
| 2020-12-03 | 1,301.19 | 1,322.65 | 1,301.00 | 1,308.76 | 26.175 | 10,480,000 |
| 2020-12-02 | 1,314.45 | 1,316.85 | 1,287.06 | 1,297.00 | 25.940 | 11,025,000 |
| 2020-12-01 | 1,290.00 | 1,323.98 | 1,275.21 | 1,321.06 | 26.421 | 16,770,000 |
| 2020-11-30 | 1,297.68 | 1,297.68 | 1,264.96 | 1,289.43 | 25.789 | 13,400,000 |
| 2020-11-27 | 1,277.00 | 1,299.50 | 1,271.45 | 1,297.77 | 25.955 | 7,730,000 |
| 2020-11-25 | 1,269.20 | 1,280.80 | 1,265.26 | 1,276.68 | 25.534 | 9,475,000 |
| 2020-11-24 | 1,285.73 | 1,290.25 | 1,261.23 | 1,262.82 | 25.256 | 17,465,000 |
| 2020-11-23 | 1,295.94 | 1,295.94 | 1,271.92 | 1,281.00 | 25.620 | 13,085,000 |
| 2020-11-20 | 1,307.32 | 1,308.51 | 1,288.05 | 1,292.57 | 25.851 | 10,125,000 |
| 2020-11-19 | 1,288.81 | 1,315.00 | 1,285.00 | 1,310.46 | 26.209 | 12,090,000 |
| 2020-11-18 | 1,265.62 | 1,301.27 | 1,262.88 | 1,296.00 | 25.920 | 15,140,000 |
| 2020-11-17 | 1,268.43 | 1,272.42 | 1,257.10 | 1,268.48 | 25.370 | 8,015,000 |
| 2020-11-16 | 1,257.86 | 1,269.45 | 1,241.38 | 1,260.67 | 25.213 | 12,145,000 |
| 2020-11-13 | 1,268.85 | 1,278.00 | 1,246.50 | 1,251.43 | 25.029 | 12,300,000 |
| 2020-11-12 | 1,300.00 | 1,312.89 | 1,256.52 | 1,259.27 | 25.185 | 16,135,000 |
| 2020-11-11 | 1,260.74 | 1,319.99 | 1,258.00 | 1,303.93 | 26.079 | 17,535,000 |
| 2020-11-10 | 1,271.95 | 1,280.40 | 1,220.20 | 1,243.05 | 24.861 | 27,630,000 |
| 2020-11-09 | 1,325.16 | 1,346.00 | 1,274.03 | 1,278.13 | 25.563 | 25,140,000 |
| 2020-11-06 | 1,305.00 | 1,331.49 | 1,299.46 | 1,326.17 | 26.523 | 13,450,000 |
| 2020-11-05 | 1,309.72 | 1,312.36 | 1,283.85 | 1,310.32 | 26.206 | 14,945,000 |
| 2020-11-04 | 1,238.00 | 1,299.00 | 1,234.90 | 1,277.37 | 25.547 | 28,070,000 |
| 2020-11-03 | 1,198.42 | 1,216.64 | 1,188.24 | 1,209.55 | 24.191 | 16,115,000 |
| 2020-11-02 | 1,210.00 | 1,210.00 | 1,172.29 | 1,188.54 | 23.771 | 18,435,000 |
| 2020-10-30 | 1,237.70 | 1,245.17 | 1,191.31 | 1,201.48 | 24.030 | 24,565,000 |
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.