Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	50.780	51.330	50.210	50.650	50.650	12,936,300
2025-05-12	51.150	51.160	50.190	50.760	50.760	15,890,600
2025-05-09	51.270	51.270	49.410	49.720	49.720	16,064,200
2025-05-08	51.700	52.170	51.360	51.450	51.450	12,471,700
2025-05-07	50.540	51.900	50.240	51.640	51.640	11,358,400
2025-05-06	49.580	50.920	49.510	50.360	50.360	9,758,700
2025-05-05	51.050	51.120	49.980	50.010	50.010	11,398,700
2025-05-02	50.950	51.780	50.870	51.560	51.560	9,059,000
2025-05-01	50.720	50.980	50.120	50.320	50.320	11,811,400
2025-04-30	49.810	50.540	49.130	50.520	50.520	13,763,500
2025-04-29	50.620	51.010	49.860	50.650	50.650	12,111,600
2025-04-28	51.940	52.510	50.720	50.900	50.900	18,142,900
2025-04-25	49.500	52.020	49.270	51.780	51.780	26,671,900
2025-04-24	49.200	50.610	48.400	49.540	49.540	29,453,300
2025-04-23	48.870	49.700	48.220	48.760	48.760	22,264,200
2025-04-22	46.950	47.430	46.370	47.100	47.100	14,172,800
2025-04-21	47.840	47.840	45.210	46.530	46.530	15,507,700
2025-04-17	48.190	48.540	47.480	48.170	48.170	9,359,600
2025-04-16	48.500	49.070	47.660	48.080	48.080	8,604,200
2025-04-15	49.630	49.930	48.730	48.800	48.800	9,790,800
2025-04-14	50.340	50.480	48.210	49.460	49.460	13,965,800
2025-04-11	49.970	50.670	49.050	49.760	49.760	14,465,500
2025-04-10	50.210	51.050	48.490	50.270	50.270	14,339,600
2025-04-09	45.900	51.500	45.900	50.930	50.930	24,598,300
2025-04-08	48.140	48.400	45.620	45.980	45.980	15,435,300
2025-04-07	45.450	48.290	44.460	46.670	46.670	20,912,300
2025-04-04	48.790	49.280	46.780	47.290	47.290	17,916,600
2025-04-03	50.070	50.780	49.610	50.080	50.080	12,639,700
2025-04-02	50.810	52.320	50.790	52.020	52.020	9,922,300
2025-04-01	50.000	51.700	49.990	51.670	51.670	12,150,400
2025-03-31	49.320	50.260	48.850	50.210	50.210	14,679,600
2025-03-28	50.220	50.400	49.480	49.910	49.910	13,164,900
2025-03-27	50.000	51.320	49.740	50.920	50.920	12,578,800
2025-03-26	49.620	50.160	49.220	50.070	50.070	12,310,500
2025-03-25	49.730	50.260	49.460	49.510	49.510	11,350,700
2025-03-24	49.070	49.790	48.400	49.600	49.600	15,517,000
2025-03-21	48.440	48.700	47.790	48.530	48.530	19,459,900
2025-03-20	48.500	49.350	48.490	49.000	49.000	10,718,800
2025-03-19	47.750	49.090	47.750	48.990	48.990	16,346,600
2025-03-18	49.330	49.330	47.550	47.790	47.790	17,984,500
2025-03-17	50.010	50.230	49.290	49.650	49.650	10,426,200
2025-03-14	50.080	50.250	49.120	50.030	50.030	13,840,300
2025-03-13	49.950	50.020	48.220	48.730	48.730	12,552,500
2025-03-12	50.720	51.550	49.690	50.050	50.050	10,527,800
2025-03-11	49.810	51.300	49.580	49.980	49.980	12,357,500
2025-03-10	49.330	50.750	48.940	49.830	49.830	19,063,400
2025-03-07	51.390	51.390	48.010	50.230	50.230	24,666,800
2025-03-06	52.790	53.500	51.400	51.470	51.470	13,830,700
2025-03-05	53.270	54.000	52.900	53.600	53.600	8,788,900
2025-03-04	54.000	54.000	52.340	53.170	53.170	13,484,100
2025-03-03	55.020	55.700	53.850	54.330	54.330	12,613,400
2025-02-28	52.500	54.070	52.290	53.970	53.970	11,489,600
2025-02-27	53.770	54.090	52.510	52.740	52.740	8,050,100
2025-02-26	52.680	54.600	52.580	53.420	53.420	20,664,600
2025-02-25	51.130	52.730	50.540	52.470	52.470	17,744,900
2025-02-24	51.620	51.700	50.500	51.210	51.210	15,660,600
2025-02-21	53.010	53.130	51.270	51.510	51.510	12,638,500
2025-02-20	53.750	53.820	52.520	53.050	53.050	10,258,000
2025-02-19	54.290	54.680	53.120	53.800	53.800	15,588,900
2025-02-18	56.710	56.780	54.370	54.490	54.490	15,308,200

← NewerPage 7 of 21 · 1,255 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.