Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3,198.87 | 3,288.03 | 3,188.28 | 3,238.74 | 64.775 | 11,750 |
| 2024-06-12 | 3,150.00 | 3,180.01 | 3,120.00 | 3,168.82 | 63.376 | 5,150 |
| 2024-06-11 | 3,116.28 | 3,168.38 | 3,082.10 | 3,101.00 | 62.020 | 3,000 |
| 2024-06-10 | 3,175.40 | 3,195.11 | 3,127.03 | 3,129.01 | 62.580 | 6,900 |
| 2024-06-07 | 3,218.99 | 3,241.64 | 3,184.55 | 3,186.00 | 63.720 | 3,650 |
| 2024-06-06 | 3,169.91 | 3,200.80 | 3,151.91 | 3,187.36 | 63.747 | 4,450 |
| 2024-06-05 | 3,106.00 | 3,159.00 | 3,081.96 | 3,156.41 | 63.128 | 3,600 |
| 2024-06-04 | 3,101.99 | 3,111.00 | 3,058.79 | 3,081.18 | 61.624 | 3,600 |
| 2024-06-03 | 3,129.95 | 3,155.00 | 3,034.12 | 3,038.32 | 60.766 | 6,250 |
| 2024-05-31 | 3,130.00 | 3,130.00 | 3,060.03 | 3,085.10 | 61.702 | 12,800 |
| 2024-05-30 | 3,077.92 | 3,097.80 | 3,051.00 | 3,093.53 | 61.871 | 4,850 |
| 2024-05-29 | 3,135.00 | 3,152.99 | 3,075.69 | 3,082.50 | 61.650 | 12,550 |
| 2024-05-28 | 3,164.99 | 3,165.49 | 3,130.00 | 3,156.88 | 63.138 | 1,800 |
| 2024-05-24 | 3,130.19 | 3,165.45 | 3,130.19 | 3,156.89 | 63.138 | 2,750 |
| 2024-05-23 | 3,155.05 | 3,174.95 | 3,135.60 | 3,147.97 | 62.959 | 15,100 |
| 2024-05-22 | 3,184.41 | 3,190.96 | 3,141.44 | 3,150.82 | 63.016 | 7,750 |
| 2024-05-21 | 3,220.00 | 3,220.00 | 3,167.67 | 3,185.50 | 63.710 | 2,750 |
| 2024-05-20 | 3,224.00 | 3,239.46 | 3,203.66 | 3,208.60 | 64.172 | 4,300 |
| 2024-05-17 | 3,147.55 | 3,182.31 | 3,135.00 | 3,182.31 | 63.646 | 5,050 |
| 2024-05-16 | 3,154.66 | 3,184.00 | 3,154.66 | 3,157.27 | 63.145 | 1,600 |
| 2024-05-15 | 3,194.63 | 3,194.63 | 3,170.00 | 3,178.63 | 63.573 | 2,250 |
| 2024-05-14 | 3,209.41 | 3,225.00 | 3,176.00 | 3,186.07 | 63.721 | 1,750 |
| 2024-05-13 | 3,242.32 | 3,244.81 | 3,185.51 | 3,197.82 | 63.956 | 2,400 |
| 2024-05-10 | 3,246.92 | 3,263.89 | 3,217.18 | 3,228.88 | 64.578 | 3,700 |
| 2024-05-09 | 3,192.22 | 3,230.00 | 3,170.00 | 3,218.00 | 64.360 | 3,450 |
| 2024-05-08 | 3,210.88 | 3,217.00 | 3,188.47 | 3,197.26 | 63.945 | 2,300 |
| 2024-05-07 | 3,205.75 | 3,213.47 | 3,174.22 | 3,204.44 | 64.089 | 3,550 |
| 2024-05-03 | 3,164.00 | 3,209.23 | 3,141.99 | 3,165.23 | 63.305 | 12,400 |
| 2024-05-02 | 3,169.16 | 3,201.42 | 3,121.82 | 3,135.78 | 62.716 | 4,950 |
| 2024-05-01 | 3,177.04 | 3,177.04 | 3,114.25 | 3,121.88 | 62.438 | 2,800 |
| 2024-04-30 | 3,176.66 | 3,217.39 | 3,153.33 | 3,182.30 | 63.646 | 1,050 |
| 2024-04-29 | 3,210.01 | 3,235.00 | 3,174.60 | 3,209.44 | 64.189 | 12,700 |
| 2024-04-26 | 3,130.00 | 3,188.93 | 3,120.81 | 3,185.90 | 63.718 | 8,200 |
| 2024-04-25 | 3,023.42 | 3,138.00 | 2,957.23 | 3,134.22 | 62.684 | 10,650 |
| 2024-04-24 | 2,944.85 | 2,959.36 | 2,919.61 | 2,942.45 | 58.849 | 23,600 |
| 2024-04-23 | 2,927.33 | 2,927.33 | 2,899.10 | 2,915.12 | 58.302 | 1,250 |
| 2024-04-22 | 2,889.31 | 2,900.00 | 2,869.48 | 2,895.77 | 57.915 | 3,150 |
| 2024-04-19 | 2,896.59 | 2,922.01 | 2,864.72 | 2,870.24 | 57.405 | 8,350 |
| 2024-04-18 | 2,902.96 | 2,936.66 | 2,898.28 | 2,909.90 | 58.198 | 123,950 |
| 2024-04-17 | 2,958.73 | 2,962.95 | 2,890.25 | 2,899.34 | 57.987 | 6,650 |
| 2024-04-16 | 2,922.33 | 2,945.80 | 2,919.66 | 2,927.14 | 58.543 | 76,450 |
| 2024-04-15 | 2,962.33 | 2,994.80 | 2,932.18 | 2,932.18 | 58.644 | 3,650 |
| 2024-04-12 | 3,002.12 | 3,002.12 | 2,943.91 | 2,965.30 | 59.306 | 3,900 |
| 2024-04-11 | 2,971.06 | 2,996.19 | 2,966.00 | 2,995.38 | 59.908 | 2,250 |
| 2024-04-10 | 2,901.00 | 2,945.89 | 2,885.11 | 2,945.89 | 58.918 | 2,950 |
| 2024-04-09 | 2,967.50 | 2,968.80 | 2,881.45 | 2,914.91 | 58.298 | 2,400 |
| 2024-04-08 | 2,915.00 | 2,930.54 | 2,902.51 | 2,924.70 | 58.494 | 4,400 |
| 2024-04-05 | 2,882.26 | 2,904.77 | 2,876.94 | 2,893.15 | 57.863 | 3,250 |
| 2024-04-04 | 2,900.00 | 2,920.44 | 2,899.55 | 2,899.55 | 57.991 | 5,050 |
| 2024-04-03 | 2,904.83 | 2,904.83 | 2,881.95 | 2,888.52 | 57.770 | 2,000 |
| 2024-04-02 | 2,880.00 | 2,893.51 | 2,850.00 | 2,884.84 | 57.697 | 2,200 |
| 2024-03-28 | 2,963.70 | 2,963.70 | 2,908.00 | 2,918.39 | 58.368 | 2,350 |
| 2024-03-27 | 2,969.36 | 2,987.50 | 2,903.03 | 2,910.45 | 58.209 | 3,500 |
| 2024-03-26 | 2,920.00 | 2,976.68 | 2,917.95 | 2,951.28 | 59.026 | 4,800 |
| 2024-03-25 | 2,885.00 | 2,911.70 | 2,867.16 | 2,903.96 | 58.079 | 11,100 |
| 2024-03-22 | 2,920.51 | 2,922.60 | 2,885.97 | 2,890.00 | 57.800 | 2,950 |
| 2024-03-21 | 2,955.99 | 2,955.99 | 2,890.84 | 2,920.92 | 58.418 | 10,200 |
| 2024-03-20 | 2,925.97 | 3,019.96 | 2,880.27 | 2,897.73 | 57.955 | 19,550 |
| 2024-03-19 | 2,762.86 | 2,798.53 | 2,756.00 | 2,790.93 | 55.819 | 700 |
| 2024-03-18 | 2,687.88 | 2,807.99 | 2,687.88 | 2,788.23 | 55.765 | 16,600 |
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.