Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-29 | 1,253.02 | 1,264.39 | 1,239.07 | 1,242.80 | 24.856 | 14,215,000 |
| 2020-10-28 | 1,292.05 | 1,295.66 | 1,251.15 | 1,253.54 | 25.071 | 23,970,000 |
| 2020-10-27 | 1,310.73 | 1,314.14 | 1,296.44 | 1,310.15 | 26.203 | 14,905,000 |
| 2020-10-26 | 1,323.13 | 1,326.34 | 1,285.00 | 1,311.98 | 26.240 | 27,205,000 |
| 2020-10-23 | 1,299.86 | 1,348.50 | 1,296.00 | 1,339.08 | 26.782 | 38,135,000 |
| 2020-10-22 | 1,292.21 | 1,313.98 | 1,253.89 | 1,300.29 | 26.006 | 64,825,000 |
| 2020-10-21 | 1,344.08 | 1,366.66 | 1,338.00 | 1,366.66 | 27.333 | 39,615,000 |
| 2020-10-20 | 1,345.00 | 1,364.36 | 1,337.93 | 1,348.47 | 26.969 | 16,530,000 |
| 2020-10-19 | 1,345.00 | 1,357.30 | 1,328.00 | 1,335.59 | 26.712 | 16,010,000 |
| 2020-10-16 | 1,348.88 | 1,356.75 | 1,335.53 | 1,339.68 | 26.794 | 14,875,000 |
| 2020-10-15 | 1,306.15 | 1,344.90 | 1,305.00 | 1,343.25 | 26.865 | 13,090,000 |
| 2020-10-14 | 1,330.17 | 1,341.99 | 1,314.80 | 1,321.37 | 26.427 | 14,230,000 |
| 2020-10-13 | 1,282.29 | 1,330.00 | 1,272.07 | 1,325.22 | 26.504 | 20,020,000 |
| 2020-10-12 | 1,291.19 | 1,292.12 | 1,275.48 | 1,278.93 | 25.579 | 10,240,000 |
| 2020-10-09 | 1,287.48 | 1,292.00 | 1,276.90 | 1,281.99 | 25.640 | 12,190,000 |
| 2020-10-08 | 1,287.92 | 1,288.00 | 1,260.00 | 1,281.75 | 25.635 | 12,075,000 |
| 2020-10-07 | 1,272.60 | 1,295.35 | 1,266.06 | 1,278.68 | 25.574 | 12,085,000 |
| 2020-10-06 | 1,252.48 | 1,291.98 | 1,248.03 | 1,256.41 | 25.128 | 23,475,000 |
| 2020-10-05 | 1,258.07 | 1,264.00 | 1,242.00 | 1,253.01 | 25.060 | 10,010,000 |
| 2020-10-02 | 1,214.30 | 1,265.71 | 1,214.00 | 1,254.80 | 25.096 | 14,080,000 |
| 2020-10-01 | 1,255.57 | 1,265.00 | 1,231.00 | 1,238.02 | 24.760 | 17,450,000 |
| 2020-09-30 | 1,261.80 | 1,272.00 | 1,234.37 | 1,243.71 | 24.874 | 14,345,000 |
| 2020-09-29 | 1,263.26 | 1,266.70 | 1,245.13 | 1,261.61 | 25.232 | 8,940,000 |
| 2020-09-28 | 1,263.16 | 1,274.94 | 1,243.50 | 1,263.35 | 25.267 | 9,805,000 |
| 2020-09-25 | 1,223.86 | 1,253.48 | 1,217.39 | 1,244.50 | 24.890 | 11,720,000 |
| 2020-09-24 | 1,239.49 | 1,245.93 | 1,215.52 | 1,229.28 | 24.586 | 12,025,000 |
| 2020-09-23 | 1,250.33 | 1,290.93 | 1,240.44 | 1,248.39 | 24.968 | 26,590,000 |
| 2020-09-22 | 1,223.83 | 1,242.64 | 1,215.37 | 1,234.58 | 24.692 | 15,120,000 |
| 2020-09-21 | 1,194.24 | 1,207.81 | 1,180.00 | 1,206.52 | 24.130 | 15,430,000 |
| 2020-09-18 | 1,231.00 | 1,247.36 | 1,200.94 | 1,215.48 | 24.310 | 39,165,000 |
| 2020-09-17 | 1,240.74 | 1,251.39 | 1,209.03 | 1,225.37 | 24.507 | 22,610,000 |
| 2020-09-16 | 1,286.46 | 1,286.84 | 1,264.13 | 1,265.87 | 25.317 | 15,235,000 |
| 2020-09-15 | 1,283.60 | 1,291.39 | 1,269.10 | 1,277.36 | 25.547 | 16,490,000 |
| 2020-09-14 | 1,311.62 | 1,318.00 | 1,254.53 | 1,267.19 | 25.344 | 21,890,000 |
| 2020-09-11 | 1,325.27 | 1,326.00 | 1,272.11 | 1,297.47 | 25.949 | 15,545,000 |
| 2020-09-10 | 1,327.39 | 1,359.72 | 1,305.00 | 1,308.49 | 26.170 | 16,490,000 |
| 2020-09-09 | 1,322.00 | 1,337.84 | 1,306.11 | 1,321.03 | 26.421 | 15,260,000 |
| 2020-09-08 | 1,288.28 | 1,335.07 | 1,275.01 | 1,299.75 | 25.995 | 15,930,000 |
| 2020-09-04 | 1,332.89 | 1,342.47 | 1,258.53 | 1,313.73 | 26.275 | 20,270,000 |
| 2020-09-03 | 1,355.48 | 1,374.22 | 1,310.24 | 1,328.73 | 26.575 | 23,225,000 |
| 2020-09-02 | 1,375.00 | 1,384.46 | 1,355.60 | 1,379.03 | 27.581 | 16,600,000 |
| 2020-09-01 | 1,325.00 | 1,373.50 | 1,319.98 | 1,372.22 | 27.444 | 16,730,000 |
| 2020-08-31 | 1,306.08 | 1,325.00 | 1,304.91 | 1,310.28 | 26.206 | 14,530,000 |
| 2020-08-28 | 1,284.99 | 1,302.86 | 1,282.91 | 1,301.51 | 26.030 | 12,555,000 |
| 2020-08-27 | 1,277.80 | 1,290.51 | 1,270.05 | 1,279.63 | 25.593 | 10,520,000 |
| 2020-08-26 | 1,274.73 | 1,284.23 | 1,263.40 | 1,277.28 | 25.546 | 9,815,000 |
| 2020-08-25 | 1,247.52 | 1,273.58 | 1,246.34 | 1,269.65 | 25.393 | 12,655,000 |
| 2020-08-24 | 1,268.00 | 1,271.36 | 1,241.02 | 1,241.75 | 24.835 | 11,925,000 |
| 2020-08-21 | 1,240.00 | 1,259.38 | 1,238.96 | 1,253.24 | 25.065 | 11,720,000 |
| 2020-08-20 | 1,212.63 | 1,244.63 | 1,212.63 | 1,239.89 | 24.798 | 11,275,000 |
| 2020-08-19 | 1,237.69 | 1,245.00 | 1,216.86 | 1,219.37 | 24.387 | 9,580,000 |
| 2020-08-18 | 1,221.28 | 1,239.38 | 1,209.80 | 1,236.93 | 24.739 | 12,765,000 |
| 2020-08-17 | 1,200.00 | 1,219.96 | 1,190.82 | 1,216.22 | 24.324 | 9,660,000 |
| 2020-08-14 | 1,189.41 | 1,203.32 | 1,180.91 | 1,186.53 | 23.731 | 8,070,000 |
| 2020-08-13 | 1,171.00 | 1,197.69 | 1,167.30 | 1,194.93 | 23.899 | 13,135,000 |
| 2020-08-12 | 1,158.00 | 1,168.75 | 1,152.84 | 1,160.92 | 23.218 | 7,830,000 |
| 2020-08-11 | 1,164.76 | 1,172.00 | 1,141.22 | 1,147.16 | 22.943 | 11,175,000 |
| 2020-08-10 | 1,180.61 | 1,188.53 | 1,132.97 | 1,161.00 | 23.220 | 15,235,000 |
| 2020-08-07 | 1,181.97 | 1,193.25 | 1,159.07 | 1,180.62 | 23.612 | 11,600,000 |
| 2020-08-06 | 1,165.25 | 1,189.79 | 1,165.25 | 1,186.80 | 23.736 | 12,405,000 |
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.