Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	912.94	923.50	908.58	921.94	18.439	18,340,000
2020-02-13	898.30	914.98	898.01	912.95	18.259	21,145,000
2020-02-12	890.64	901.49	887.29	900.37	18.007	19,885,000
2020-02-11	893.00	899.00	890.12	890.75	17.815	16,740,000
2020-02-10	861.31	891.44	859.60	890.51	17.810	25,605,000
2020-02-07	858.46	865.88	850.00	864.22	17.284	28,685,000
2020-02-06	858.18	863.53	846.92	857.00	17.140	34,475,000
2020-02-05	892.00	893.02	851.36	854.01	17.080	51,735,000
2020-02-04	876.01	890.17	873.64	884.82	17.696	49,110,000
2020-02-03	868.00	880.00	866.68	867.33	17.347	22,850,000
2020-01-31	879.51	885.04	865.00	866.76	17.335	19,290,000
2020-01-30	878.49	888.58	873.56	879.95	17.599	12,555,000
2020-01-29	878.33	884.25	875.51	879.30	17.586	9,130,000
2020-01-28	867.22	882.22	867.22	877.82	17.556	17,530,000
2020-01-27	861.50	868.00	855.81	865.03	17.301	12,960,000
2020-01-24	885.00	885.00	861.58	869.71	17.394	16,150,000
2020-01-23	873.89	884.00	873.20	879.84	17.597	12,105,000
2020-01-22	877.95	882.97	873.20	879.18	17.584	12,975,000
2020-01-21	878.70	887.60	869.11	870.73	17.415	14,940,000
2020-01-17	874.65	879.00	867.07	878.15	17.563	18,060,000
2020-01-16	868.78	870.83	865.98	870.24	17.405	12,015,000
2020-01-15	860.06	869.46	858.90	865.09	17.302	13,900,000
2020-01-14	861.85	863.62	853.72	859.22	17.184	11,965,000
2020-01-13	856.13	869.77	851.41	863.00	17.260	15,230,000
2020-01-10	866.00	866.57	853.09	857.77	17.155	15,095,000
2020-01-09	866.86	877.00	859.47	862.67	17.253	22,865,000
2020-01-08	856.15	867.00	856.15	856.73	17.135	13,125,000
2020-01-07	863.00	863.00	854.39	860.08	17.202	12,165,000
2020-01-06	862.00	862.80	854.00	858.02	17.160	20,260,000
2020-01-03	853.24	870.94	853.24	865.13	17.303	21,135,000
2020-01-02	839.97	859.19	837.53	858.19	17.164	24,365,000
2019-12-31	837.24	842.27	833.36	837.11	16.742	14,110,000
2019-12-30	838.17	838.75	829.01	836.07	16.721	10,570,000
2019-12-27	839.97	840.00	835.00	836.79	16.736	10,095,000
2019-12-26	829.41	839.28	828.24	838.60	16.772	12,770,000
2019-12-24	827.10	829.41	823.16	828.89	16.578	4,595,000
2019-12-23	837.83	838.25	827.93	828.29	16.566	14,720,000
2019-12-20	838.00	838.82	831.77	834.53	16.691	18,150,000
2019-12-19	825.00	836.03	825.00	833.92	16.678	15,800,000
2019-12-18	832.27	839.13	825.86	826.88	16.538	21,160,000
2019-12-17	822.10	833.12	817.03	832.05	16.641	21,365,000
2019-12-16	820.60	828.29	815.50	822.79	16.456	13,390,000
2019-12-13	809.59	818.95	806.39	815.32	16.306	14,955,000
2019-12-12	824.87	825.95	809.00	811.20	16.224	18,770,000
2019-12-11	821.83	823.45	816.88	822.74	16.455	10,355,000
2019-12-10	824.36	827.29	814.23	817.73	16.355	17,205,000
2019-12-09	823.89	828.45	821.12	827.03	16.541	18,525,000
2019-12-06	823.62	827.91	820.50	822.48	16.450	19,445,000
2019-12-05	809.00	822.80	806.62	819.73	16.395	20,460,000
2019-12-04	820.00	822.00	805.68	809.40	16.188	23,800,000
2019-12-03	800.00	815.58	799.25	814.91	16.298	20,190,000
2019-12-02	813.11	814.81	798.02	813.78	16.276	22,185,000
2019-11-29	821.43	825.60	812.74	813.92	16.278	13,565,000
2019-11-27	817.13	821.98	810.73	816.75	16.335	17,395,000
2019-11-26	799.05	816.43	799.00	815.84	16.317	33,620,000
2019-11-25	774.81	787.72	774.81	786.51	15.730	16,890,000
2019-11-22	773.12	777.86	770.40	772.61	15.452	10,750,000
2019-11-21	776.84	781.72	770.26	773.46	15.469	15,400,000
2019-11-20	767.13	778.65	767.13	775.94	15.519	17,370,000
2019-11-19	771.05	775.16	763.93	766.78	15.336	17,375,000

← NewerPage 29 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.