Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-05 | 1,170.00 | 1,174.80 | 1,157.05 | 1,170.24 | 23.405 | 10,370,000 |
| 2020-08-04 | 1,149.02 | 1,165.99 | 1,146.11 | 1,164.57 | 23.291 | 11,105,000 |
| 2020-08-03 | 1,153.28 | 1,156.55 | 1,136.42 | 1,146.71 | 22.934 | 11,840,000 |
| 2020-07-31 | 1,153.36 | 1,155.17 | 1,127.94 | 1,155.16 | 23.103 | 15,140,000 |
| 2020-07-30 | 1,139.36 | 1,160.62 | 1,138.26 | 1,148.40 | 22.968 | 12,215,000 |
| 2020-07-29 | 1,120.08 | 1,154.92 | 1,118.15 | 1,153.07 | 23.061 | 14,875,000 |
| 2020-07-28 | 1,140.66 | 1,142.53 | 1,110.30 | 1,112.23 | 22.245 | 15,795,000 |
| 2020-07-27 | 1,139.34 | 1,151.90 | 1,127.52 | 1,142.93 | 22.859 | 17,145,000 |
| 2020-07-24 | 1,112.73 | 1,131.48 | 1,094.93 | 1,130.26 | 22.605 | 21,070,000 |
| 2020-07-23 | 1,169.00 | 1,186.00 | 1,116.93 | 1,121.03 | 22.421 | 48,045,000 |
| 2020-07-22 | 1,161.02 | 1,187.00 | 1,161.02 | 1,185.27 | 23.705 | 37,470,000 |
| 2020-07-21 | 1,176.64 | 1,176.64 | 1,151.05 | 1,163.10 | 23.262 | 14,055,000 |
| 2020-07-20 | 1,150.00 | 1,169.53 | 1,147.62 | 1,163.72 | 23.274 | 21,015,000 |
| 2020-07-17 | 1,136.66 | 1,139.03 | 1,122.58 | 1,136.22 | 22.724 | 13,760,000 |
| 2020-07-16 | 1,124.13 | 1,132.94 | 1,112.50 | 1,129.51 | 22.590 | 12,085,000 |
| 2020-07-15 | 1,126.20 | 1,135.66 | 1,104.73 | 1,133.65 | 22.673 | 16,605,000 |
| 2020-07-14 | 1,089.01 | 1,104.84 | 1,067.59 | 1,103.02 | 22.060 | 13,365,000 |
| 2020-07-13 | 1,131.93 | 1,140.49 | 1,087.10 | 1,088.92 | 21.778 | 18,210,000 |
| 2020-07-10 | 1,110.58 | 1,118.73 | 1,101.00 | 1,118.04 | 22.361 | 10,945,000 |
| 2020-07-09 | 1,130.00 | 1,133.19 | 1,105.46 | 1,115.58 | 22.312 | 14,390,000 |
| 2020-07-08 | 1,118.90 | 1,132.92 | 1,107.20 | 1,114.43 | 22.289 | 15,925,000 |
| 2020-07-07 | 1,119.60 | 1,145.63 | 1,105.00 | 1,109.10 | 22.182 | 21,460,000 |
| 2020-07-06 | 1,066.60 | 1,129.38 | 1,061.25 | 1,125.92 | 22.518 | 33,325,000 |
| 2020-07-02 | 1,081.00 | 1,084.73 | 1,053.00 | 1,056.45 | 21.129 | 13,220,000 |
| 2020-07-01 | 1,053.85 | 1,073.66 | 1,048.04 | 1,068.36 | 21.367 | 14,185,000 |
| 2020-06-30 | 1,049.00 | 1,056.29 | 1,034.54 | 1,052.36 | 21.047 | 19,895,000 |
| 2020-06-29 | 1,034.82 | 1,057.51 | 1,021.00 | 1,045.95 | 20.919 | 14,845,000 |
| 2020-06-26 | 1,048.84 | 1,049.10 | 1,029.38 | 1,033.15 | 20.663 | 24,975,000 |
| 2020-06-25 | 1,047.40 | 1,051.98 | 1,033.00 | 1,048.90 | 20.978 | 10,890,000 |
| 2020-06-24 | 1,036.19 | 1,053.32 | 1,018.38 | 1,047.95 | 20.959 | 19,145,000 |
| 2020-06-23 | 1,074.00 | 1,074.00 | 1,034.59 | 1,039.16 | 20.783 | 21,470,000 |
| 2020-06-22 | 1,026.70 | 1,071.31 | 1,025.00 | 1,070.25 | 21.405 | 29,540,000 |
| 2020-06-19 | 1,040.00 | 1,042.10 | 1,010.83 | 1,010.83 | 20.217 | 21,425,000 |
| 2020-06-18 | 1,026.70 | 1,038.83 | 1,020.00 | 1,030.00 | 20.600 | 11,525,000 |
| 2020-06-17 | 1,031.10 | 1,042.88 | 1,020.60 | 1,022.88 | 20.458 | 12,055,000 |
| 2020-06-16 | 1,037.55 | 1,037.55 | 1,002.60 | 1,031.80 | 20.636 | 15,665,000 |
| 2020-06-15 | 974.02 | 1,025.05 | 971.00 | 1,023.25 | 20.465 | 18,170,000 |
| 2020-06-12 | 1,025.65 | 1,025.65 | 964.50 | 991.83 | 19.837 | 25,425,000 |
| 2020-06-11 | 1,002.39 | 1,027.72 | 996.00 | 1,000.74 | 20.015 | 23,415,000 |
| 2020-06-10 | 1,042.62 | 1,042.94 | 1,023.49 | 1,028.96 | 20.579 | 16,105,000 |
| 2020-06-09 | 1,036.91 | 1,052.99 | 1,035.00 | 1,039.47 | 20.789 | 13,795,000 |
| 2020-06-08 | 1,052.83 | 1,065.00 | 1,033.22 | 1,049.23 | 20.985 | 15,805,000 |
| 2020-06-05 | 1,050.00 | 1,069.10 | 1,045.09 | 1,053.46 | 21.069 | 18,545,000 |
| 2020-06-04 | 1,044.31 | 1,059.81 | 1,035.00 | 1,041.56 | 20.831 | 17,970,000 |
| 2020-06-03 | 1,061.68 | 1,069.95 | 1,045.20 | 1,049.71 | 20.994 | 25,830,000 |
| 2020-06-02 | 1,050.00 | 1,063.49 | 1,035.06 | 1,058.89 | 21.178 | 21,475,000 |
| 2020-06-01 | 1,012.81 | 1,056.41 | 1,010.00 | 1,047.88 | 20.958 | 35,660,000 |
| 2020-05-29 | 1,001.00 | 1,006.89 | 989.97 | 1,003.91 | 20.078 | 33,585,000 |
| 2020-05-28 | 1,001.18 | 1,006.76 | 986.34 | 995.09 | 19.902 | 31,570,000 |
| 2020-05-27 | 1,021.73 | 1,023.81 | 987.01 | 990.00 | 19.800 | 40,780,000 |
| 2020-05-26 | 1,086.30 | 1,087.00 | 1,010.03 | 1,017.00 | 20.340 | 38,800,000 |
| 2020-05-22 | 1,026.78 | 1,057.69 | 1,018.09 | 1,055.70 | 21.114 | 22,550,000 |
| 2020-05-21 | 1,035.00 | 1,038.13 | 1,012.88 | 1,026.71 | 20.534 | 22,750,000 |
| 2020-05-20 | 1,022.00 | 1,032.07 | 1,014.28 | 1,029.96 | 20.599 | 20,740,000 |
| 2020-05-19 | 1,000.00 | 1,020.73 | 998.00 | 1,009.08 | 20.182 | 23,060,000 |
| 2020-05-18 | 997.45 | 1,017.87 | 992.15 | 998.58 | 19.972 | 38,930,000 |
| 2020-05-15 | 926.00 | 974.50 | 926.00 | 971.75 | 19.435 | 42,600,000 |
| 2020-05-14 | 901.00 | 935.11 | 897.04 | 932.18 | 18.644 | 28,935,000 |
| 2020-05-13 | 929.84 | 937.20 | 888.62 | 902.59 | 18.052 | 35,865,000 |
| 2020-05-12 | 943.66 | 966.00 | 929.24 | 929.85 | 18.597 | 34,300,000 |
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.