Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	58.160	58.190	56.980	57.080	57.080	8,755,400
2025-02-13	57.690	58.410	57.350	58.130	58.130	9,067,700
2025-02-12	55.980	57.400	55.810	57.290	57.290	8,242,800
2025-02-11	57.490	58.050	56.160	56.180	56.180	10,690,900
2025-02-10	57.460	59.090	57.270	57.800	57.800	13,786,800
2025-02-07	57.220	57.880	56.840	57.270	57.270	8,777,900
2025-02-06	57.950	58.280	56.550	57.320	57.320	10,267,000
2025-02-05	56.020	58.300	55.690	57.510	57.510	28,259,700
2025-02-04	58.410	59.190	58.280	59.020	59.020	16,227,800
2025-02-03	56.360	58.570	56.340	58.360	58.360	10,845,300
2025-01-31	59.080	59.080	58.200	58.350	58.350	8,353,300
2025-01-30	58.620	59.570	58.490	58.990	58.990	8,734,300
2025-01-29	57.710	58.560	57.500	58.270	58.270	6,572,000
2025-01-28	58.180	58.210	57.070	57.830	57.830	8,700,300
2025-01-27	56.270	58.480	56.220	58.300	58.300	12,076,800
2025-01-24	57.320	57.330	56.340	56.700	56.700	11,123,000
2025-01-23	55.700	57.770	55.640	57.560	57.560	12,444,600
2025-01-22	56.200	56.310	55.300	55.900	55.900	12,755,700
2025-01-21	57.730	57.840	56.060	56.200	56.200	13,868,800
2025-01-17	58.890	58.900	57.080	57.520	57.520	9,420,000
2025-01-16	57.440	59.110	57.070	58.360	58.360	9,376,500
2025-01-15	57.530	57.630	56.850	57.370	57.370	10,492,500
2025-01-14	56.810	56.830	55.980	56.440	56.440	6,010,300
2025-01-13	56.140	56.480	55.470	56.260	56.260	8,242,800
2025-01-10	57.540	57.780	56.420	56.500	56.500	10,647,200
2025-01-08	57.850	58.140	57.400	57.920	57.920	9,320,000
2025-01-07	58.800	58.950	57.870	57.990	57.990	8,534,800
2025-01-06	59.920	59.930	58.500	58.800	58.800	10,256,200
2025-01-03	60.130	60.200	59.210	59.700	59.700	5,914,100
2025-01-02	60.790	61.160	59.690	59.890	59.890	5,797,900
2024-12-31	60.150	60.690	59.890	60.300	60.300	5,321,500
2024-12-30	59.950	60.640	59.780	60.090	60.090	4,929,200
2024-12-27	61.110	61.150	60.430	60.780	60.780	4,438,000
2024-12-26	61.790	62.110	61.460	61.470	61.470	5,518,300
2024-12-24	61.700	62.430	61.610	62.240	62.240	2,534,600
2024-12-23	61.670	61.940	60.960	61.580	61.580	8,463,200
2024-12-20	61.110	62.880	61.110	61.870	61.870	12,727,300
2024-12-19	62.010	62.750	61.250	61.740	61.740	8,049,400
2024-12-18	64.100	64.150	61.300	61.340	61.340	10,094,400
2024-12-17	64.160	64.870	63.970	64.290	64.290	7,544,100
2024-12-16	64.910	65.350	64.550	64.800	64.800	7,221,400
2024-12-13	66.260	66.430	64.220	64.590	64.590	6,247,000
2024-12-12	65.830	66.740	65.410	66.160	66.160	9,923,300
2024-12-11	65.310	65.790	64.930	65.570	65.570	7,545,400
2024-12-10	64.580	65.110	64.320	64.830	64.830	7,254,600
2024-12-09	65.650	65.680	63.740	64.580	64.580	10,138,400
2024-12-06	65.790	66.060	65.120	65.400	65.400	9,963,700
2024-12-05	63.910	65.420	63.510	65.220	65.220	11,209,600
2024-12-04	62.990	64.140	62.670	63.890	63.890	12,526,000
2024-12-03	60.840	60.990	60.410	60.940	60.940	6,011,600
2024-12-02	61.560	62.110	60.510	60.540	60.540	7,894,000
2024-11-29	62.100	62.130	61.520	61.520	61.520	3,845,900
2024-11-27	62.560	62.690	61.510	62.050	62.050	5,779,500
2024-11-26	62.070	62.740	61.850	62.710	62.710	6,629,800
2024-11-25	62.140	62.590	61.810	62.000	62.000	14,070,000
2024-11-22	60.330	62.430	60.240	62.010	62.010	11,366,500
2024-11-21	58.910	60.070	58.710	59.980	59.980	7,508,500
2024-11-20	58.960	59.220	58.190	58.880	58.880	6,399,900
2024-11-19	58.410	59.050	57.670	58.730	58.730	9,562,500
2024-11-18	58.680	59.380	58.460	58.810	58.810	5,898,500

← NewerPage 8 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.