Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 52.000 | 54.518 | 52.000 | 54.150 | 54.150 | 14,146 |
| 2024-09-05 | 52.979 | 53.740 | 52.920 | 53.311 | 53.311 | 7,569 |
| 2024-09-04 | 53.270 | 53.470 | 52.782 | 52.990 | 52.990 | 21,848 |
| 2024-09-03 | 55.990 | 56.580 | 53.340 | 53.350 | 53.350 | 17,365 |
| 2024-09-02 | 55.641 | 55.641 | 55.641 | 55.641 | 55.641 | 0 |
| 2024-08-30 | 56.050 | 56.230 | 55.181 | 55.641 | 55.641 | 10,366 |
| 2024-08-29 | 55.900 | 56.440 | 55.715 | 55.730 | 55.730 | 11,243 |
| 2024-08-28 | 56.360 | 56.910 | 55.414 | 55.660 | 55.660 | 6,254 |
| 2024-08-27 | 54.400 | 56.280 | 54.120 | 56.060 | 56.060 | 22,644 |
| 2024-08-23 | 53.910 | 53.930 | 53.102 | 53.700 | 53.700 | 8,180 |
| 2024-08-22 | 53.530 | 54.238 | 53.222 | 53.550 | 53.550 | 13,040 |
| 2024-08-21 | 52.190 | 53.765 | 52.084 | 53.690 | 53.690 | 15,259 |
| 2024-08-20 | 52.510 | 52.859 | 51.811 | 52.001 | 52.001 | 7,550 |
| 2024-08-19 | 52.460 | 52.920 | 51.830 | 52.490 | 52.490 | 12,025 |
| 2024-08-16 | 50.320 | 53.650 | 50.320 | 52.697 | 52.697 | 47,460 |
| 2024-08-15 | 51.650 | 53.829 | 51.530 | 53.829 | 53.829 | 29,621 |
| 2024-08-14 | 51.690 | 53.000 | 51.080 | 51.348 | 51.348 | 43,009 |
| 2024-08-13 | 55.000 | 55.000 | 48.000 | 51.930 | 51.930 | 240,826 |
| 2024-08-12 | 55.430 | 56.329 | 55.080 | 55.855 | 55.855 | 11,062 |
| 2024-08-09 | 55.735 | 56.130 | 54.900 | 55.420 | 55.420 | 28,815 |
| 2024-08-08 | 54.340 | 54.878 | 53.763 | 54.430 | 54.430 | 7,613 |
| 2024-08-07 | 54.680 | 55.195 | 53.900 | 53.940 | 53.940 | 18,891 |
| 2024-08-06 | 53.150 | 55.090 | 53.030 | 54.618 | 54.618 | 27,091 |
| 2024-08-05 | 51.950 | 52.625 | 47.490 | 52.115 | 52.115 | 23,596 |
| 2024-08-02 | 52.859 | 52.859 | 51.190 | 52.448 | 52.448 | 14,442 |
| 2024-08-01 | 54.590 | 55.070 | 52.970 | 53.000 | 53.000 | 13,927 |
| 2024-07-31 | 53.450 | 54.450 | 52.810 | 54.109 | 54.109 | 16,981 |
| 2024-07-30 | 51.088 | 52.140 | 51.088 | 52.100 | 52.100 | 15,054 |
| 2024-07-29 | 49.660 | 51.240 | 49.630 | 51.210 | 51.210 | 15,980 |
| 2024-07-26 | 51.220 | 51.450 | 49.450 | 49.842 | 49.842 | 15,513 |
| 2024-07-25 | 54.090 | 54.090 | 49.524 | 51.265 | 51.265 | 52,107 |
| 2024-07-24 | 52.770 | 52.770 | 51.510 | 51.925 | 51.925 | 21,567 |
| 2024-07-23 | 53.510 | 54.675 | 52.795 | 52.880 | 52.880 | 11,564 |
| 2024-07-22 | 53.740 | 54.020 | 53.089 | 53.555 | 53.555 | 5,492 |
| 2024-07-19 | 53.530 | 54.000 | 52.982 | 53.329 | 53.329 | 7,126 |
| 2024-07-18 | 55.460 | 55.460 | 52.630 | 53.012 | 53.012 | 18,782 |
| 2024-07-17 | 57.650 | 57.650 | 55.285 | 55.535 | 55.535 | 11,457 |
| 2024-07-16 | 56.780 | 57.775 | 56.231 | 57.459 | 57.459 | 9,100 |
| 2024-07-15 | 57.640 | 57.720 | 56.559 | 56.559 | 56.559 | 14,934 |
| 2024-07-12 | 57.810 | 58.645 | 57.537 | 57.738 | 57.738 | 20,864 |
| 2024-07-11 | 58.000 | 58.490 | 57.490 | 57.620 | 57.620 | 7,007 |
| 2024-07-10 | 57.620 | 58.310 | 56.840 | 58.109 | 58.109 | 18,518 |
| 2024-07-09 | 59.870 | 60.090 | 57.520 | 57.550 | 57.550 | 14,361 |
| 2024-07-08 | 62.570 | 62.710 | 59.250 | 59.330 | 59.330 | 23,428 |
| 2024-07-05 | 61.525 | 62.820 | 61.251 | 62.440 | 62.440 | 4,342 |
| 2024-07-04 | 61.830 | 61.830 | 61.830 | 61.830 | 61.830 | 0 |
| 2024-07-03 | 61.370 | 62.733 | 60.840 | 61.830 | 61.830 | 8,169 |
| 2024-07-02 | 62.000 | 62.400 | 60.550 | 61.240 | 61.240 | 8,305 |
| 2024-07-01 | 63.170 | 63.200 | 60.269 | 60.959 | 60.959 | 9,289 |
| 2024-06-28 | 62.800 | 63.830 | 61.580 | 63.060 | 63.060 | 23,694 |
| 2024-06-27 | 66.340 | 66.380 | 62.029 | 62.124 | 62.124 | 27,311 |
| 2024-06-26 | 65.750 | 66.300 | 62.800 | 65.740 | 65.740 | 30,560 |
| 2024-06-25 | 3,219.04 | 3,254.60 | 3,214.00 | 3,252.32 | 65.046 | 12,600 |
| 2024-06-24 | 3,231.74 | 3,231.74 | 3,166.68 | 3,196.85 | 63.937 | 9,400 |
| 2024-06-21 | 3,231.98 | 3,248.88 | 3,189.00 | 3,205.78 | 64.116 | 5,600 |
| 2024-06-20 | 3,447.00 | 3,455.25 | 3,203.00 | 3,222.87 | 64.457 | 55,700 |
| 2024-06-19 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 68.540 | 0 |
| 2024-06-18 | 3,410.75 | 3,467.74 | 3,382.02 | 3,427.00 | 68.540 | 18,100 |
| 2024-06-17 | 3,300.00 | 3,384.18 | 3,296.45 | 3,380.00 | 67.600 | 16,150 |
| 2024-06-14 | 3,264.60 | 3,275.78 | 3,244.53 | 3,255.23 | 65.105 | 5,750 |
Stock splits
No stock splits on record.
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.