Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	59.270	59.440	58.530	58.630	58.630	6,744,000
2024-11-14	59.010	60.730	58.790	59.910	59.910	7,524,000
2024-11-13	60.890	61.270	59.190	59.270	59.270	9,406,000
2024-11-12	59.290	60.780	59.170	60.490	60.490	15,552,300
2024-11-11	58.980	59.380	58.310	59.270	59.270	12,985,600
2024-11-08	58.000	59.430	58.000	58.810	58.810	8,153,200
2024-11-07	58.000	59.140	57.810	58.210	58.210	7,974,500
2024-11-06	57.700	58.260	57.190	57.690	57.690	10,743,800
2024-11-05	56.270	56.770	55.890	56.180	56.180	10,315,000
2024-11-04	58.390	58.400	56.370	56.380	56.380	10,752,300
2024-11-01	56.340	58.960	56.250	58.590	58.590	19,877,800
2024-10-31	55.170	57.420	55.020	55.770	55.770	14,595,400
2024-10-30	57.360	58.000	55.510	55.730	55.730	28,560,300
2024-10-29	60.760	60.790	59.940	60.490	60.490	23,959,200
2024-10-28	59.850	61.250	59.840	60.600	60.600	12,121,400
2024-10-25	59.840	59.860	59.230	59.440	59.440	6,074,200
2024-10-24	59.270	59.630	58.970	59.440	59.440	7,048,500
2024-10-23	59.560	59.580	58.420	59.020	59.020	9,523,800
2024-10-22	59.690	60.100	59.250	59.880	59.880	7,377,500
2024-10-21	59.740	59.850	59.210	59.700	59.700	6,425,000
2024-10-18	59.300	59.500	58.750	59.390	59.390	5,863,700
2024-10-17	59.240	59.390	58.520	58.860	58.860	6,326,100
2024-10-16	59.910	60.080	58.850	59.120	59.120	5,865,700
2024-10-15	59.690	60.090	58.910	59.810	59.810	8,134,900
2024-10-14	59.280	59.600	58.690	59.280	59.280	5,988,200
2024-10-11	58.500	59.480	58.490	58.650	58.650	7,292,800
2024-10-10	57.810	58.360	57.020	58.330	58.330	5,154,900
2024-10-09	58.090	58.400	57.540	57.930	57.930	8,542,900
2024-10-08	57.260	58.350	57.150	57.980	57.980	9,101,000
2024-10-07	57.140	57.470	56.430	56.730	56.730	7,551,200
2024-10-04	57.000	57.250	56.440	57.110	57.110	6,051,500
2024-10-03	57.500	57.560	56.230	56.700	56.700	7,004,100
2024-10-02	56.750	57.810	55.940	57.680	57.680	7,418,600
2024-10-01	57.760	57.870	56.740	57.170	57.170	8,718,200
2024-09-30	57.240	58.110	57.100	57.620	57.620	10,328,100
2024-09-27	57.990	58.130	56.890	57.340	57.340	9,078,300
2024-09-26	58.850	59.000	57.760	58.050	58.050	10,296,500
2024-09-25	58.000	58.450	57.630	58.380	58.380	8,421,700
2024-09-24	58.290	58.340	57.520	57.960	57.960	8,920,700
2024-09-23	57.450	58.500	57.280	58.290	58.290	9,306,000
2024-09-20	57.680	58.180	56.990	57.230	57.230	14,686,600
2024-09-19	58.250	58.430	57.410	57.970	57.970	9,541,700
2024-09-18	58.540	58.540	56.810	56.930	56.930	10,214,200
2024-09-17	58.050	58.770	57.490	58.500	58.500	10,580,500
2024-09-16	56.590	57.750	56.400	57.660	57.660	10,663,600
2024-09-13	56.450	56.570	55.690	56.120	56.120	7,916,300
2024-09-12	55.930	56.480	55.550	56.350	56.350	9,074,500
2024-09-11	54.270	55.870	53.960	55.790	55.790	12,804,800
2024-09-10	54.430	54.900	53.680	54.210	54.210	8,367,400
2024-09-09	54.040	54.830	54.000	54.290	54.290	9,472,500
2024-09-06	53.190	54.520	53.080	53.680	53.680	13,248,700
2024-09-05	53.020	53.780	52.920	53.030	53.030	8,317,000
2024-09-04	52.650	53.470	52.650	53.340	53.340	12,220,100
2024-09-03	55.990	56.580	53.180	53.520	53.520	14,402,300
2024-08-30	55.950	56.230	55.180	56.080	56.080	12,845,600
2024-08-29	56.210	56.490	55.540	55.630	55.630	10,702,300
2024-08-28	56.570	56.980	55.230	55.770	55.770	13,745,800
2024-08-27	54.190	56.300	54.190	56.140	56.140	14,889,600
2024-08-26	53.820	55.050	53.780	54.750	54.750	12,213,500
2024-08-23	53.810	53.950	53.100	53.710	53.710	9,928,400

← NewerPage 9 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.