Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	943.66	966.00	929.24	929.85	18.597	34,300,000
2020-05-11	920.00	942.83	916.62	933.93	18.679	28,535,000
2020-05-08	900.00	927.61	893.42	925.83	18.517	36,805,000
2020-05-07	881.51	900.01	875.95	897.51	17.950	24,550,000
2020-05-06	875.34	883.82	867.00	867.04	17.341	14,565,000
2020-05-05	881.92	886.69	865.63	870.23	17.405	15,935,000
2020-05-04	862.33	876.03	856.50	875.00	17.500	14,060,000
2020-05-01	858.77	883.49	856.89	874.92	17.498	21,730,000
2020-04-30	880.00	897.97	877.00	878.55	17.571	22,470,000
2020-04-29	880.22	894.23	863.10	882.34	17.647	25,875,000
2020-04-28	899.00	899.00	864.03	868.36	17.367	25,835,000
2020-04-27	891.00	900.00	880.79	883.07	17.661	25,925,000
2020-04-24	873.43	887.93	860.95	882.47	17.649	26,510,000
2020-04-23	895.00	909.88	859.00	867.02	17.340	66,025,000
2020-04-22	848.99	905.00	834.18	882.26	17.645	117,725,000
2020-04-21	799.00	809.24	772.01	786.69	15.734	48,860,000
2020-04-20	807.20	822.00	804.04	808.73	16.175	29,400,000
2020-04-17	810.75	824.35	803.06	820.27	16.405	32,920,000
2020-04-16	773.00	790.00	758.60	786.75	15.735	28,145,000
2020-04-15	757.72	778.00	752.24	770.10	15.402	28,580,000
2020-04-14	772.25	794.12	765.00	785.33	15.707	41,890,000
2020-04-13	768.77	771.00	728.00	744.08	14.882	34,125,000
2020-04-09	745.00	788.97	732.00	771.00	15.420	51,330,000
2020-04-08	709.21	735.00	700.00	725.12	14.502	30,660,000
2020-04-07	750.00	756.27	674.55	704.30	14.086	49,790,000
2020-04-06	632.30	707.70	630.07	689.99	13.800	49,205,000
2020-04-03	631.01	645.08	599.78	611.01	12.220	42,990,000
2020-04-02	607.42	634.69	601.01	630.16	12.603	31,695,000
2020-04-01	630.02	645.25	604.23	619.36	12.387	41,005,000
2020-03-31	634.66	674.98	625.00	654.40	13.088	42,320,000
2020-03-30	622.21	647.88	620.00	639.97	12.799	26,655,000
2020-03-27	624.32	643.71	613.81	635.03	12.701	42,870,000
2020-03-26	661.80	672.50	636.00	661.10	13.222	39,695,000
2020-03-25	684.99	694.41	600.00	649.48	12.990	47,155,000
2020-03-24	639.00	690.36	630.12	664.05	13.281	58,005,000
2020-03-23	561.31	602.26	551.21	588.71	11.774	64,345,000
2020-03-20	573.87	596.99	552.23	566.00	11.320	87,595,000
2020-03-19	455.86	553.00	450.53	536.15	10.723	70,730,000
2020-03-18	492.01	500.00	415.00	465.21	9.304	75,505,000
2020-03-17	573.28	579.42	500.27	524.41	10.488	75,590,000
2020-03-16	570.00	580.10	520.00	571.51	11.430	60,480,000
2020-03-13	650.34	655.55	600.92	630.36	12.607	54,440,000
2020-03-12	587.02	613.86	565.01	603.00	12.060	104,020,000
2020-03-11	681.00	691.00	626.19	646.39	12.928	49,765,000
2020-03-10	689.00	704.99	661.65	701.21	14.024	45,485,000
2020-03-09	667.00	689.98	650.93	657.86	13.157	51,320,000
2020-03-06	703.21	729.60	685.30	723.08	14.462	42,040,000
2020-03-05	750.01	755.50	713.75	727.55	14.551	42,190,000
2020-03-04	764.43	772.74	740.69	769.76	15.395	38,630,000
2020-03-03	768.02	781.78	723.26	736.07	14.721	38,955,000
2020-03-02	779.52	781.57	739.90	768.81	15.376	43,460,000
2020-02-28	734.50	774.84	702.95	773.58	15.472	75,255,000
2020-02-27	811.39	815.73	750.73	755.55	15.111	67,575,000
2020-02-26	855.38	868.79	842.52	847.29	16.946	28,545,000
2020-02-25	890.00	891.91	851.44	856.01	17.120	36,805,000
2020-02-24	897.42	900.05	883.93	885.00	17.700	33,115,000
2020-02-21	926.35	929.76	915.86	920.14	18.403	15,110,000
2020-02-20	926.05	940.28	916.75	927.59	18.552	18,140,000
2020-02-19	934.02	938.88	931.09	933.84	18.677	15,910,000
2020-02-18	924.09	934.00	922.32	927.56	18.551	18,455,000

← NewerPage 28 of 79 · 4,732 trading daysOlder →

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.