Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2,721.36 | 2,769.25 | 2,714.99 | 2,738.62 | 54.772 | 5,550 |
| 2024-03-14 | 2,746.86 | 2,770.16 | 2,729.01 | 2,755.64 | 55.113 | 5,550 |
| 2024-03-13 | 2,680.00 | 2,737.67 | 2,680.00 | 2,710.00 | 54.200 | 2,550 |
| 2024-03-12 | 2,645.58 | 2,735.00 | 2,645.58 | 2,714.32 | 54.286 | 3,000 |
| 2024-03-11 | 2,670.60 | 2,697.61 | 2,608.03 | 2,674.20 | 53.484 | 2,800 |
| 2024-03-08 | 2,705.78 | 2,705.78 | 2,676.00 | 2,676.01 | 53.520 | 34,850 |
| 2024-03-07 | 2,690.25 | 2,710.05 | 2,680.95 | 2,687.65 | 53.753 | 1,950 |
| 2024-03-06 | 2,723.48 | 2,732.06 | 2,673.58 | 2,683.69 | 53.674 | 3,800 |
| 2024-03-05 | 2,741.78 | 2,741.78 | 2,685.37 | 2,712.62 | 54.252 | 3,150 |
| 2024-03-04 | 2,700.00 | 2,710.43 | 2,677.61 | 2,710.43 | 54.209 | 1,000 |
| 2024-03-01 | 2,712.01 | 2,712.01 | 2,680.80 | 2,687.53 | 53.751 | 1,450 |
| 2024-02-29 | 2,676.36 | 2,700.60 | 2,673.75 | 2,693.49 | 53.870 | 1,650 |
| 2024-02-28 | 2,650.20 | 2,669.00 | 2,634.16 | 2,662.23 | 53.245 | 350 |
| 2024-02-27 | 2,660.00 | 2,670.00 | 2,628.53 | 2,628.53 | 52.571 | 1,300 |
| 2024-02-26 | 2,653.65 | 2,675.80 | 2,646.04 | 2,646.04 | 52.921 | 5,400 |
| 2024-02-23 | 2,650.00 | 2,655.46 | 2,632.04 | 2,648.29 | 52.966 | 2,750 |
| 2024-02-22 | 2,608.20 | 2,619.43 | 2,592.31 | 2,613.14 | 52.263 | 4,400 |
| 2024-02-21 | 2,553.39 | 2,587.91 | 2,553.26 | 2,566.78 | 51.336 | 1,700 |
| 2024-02-20 | 2,600.05 | 2,612.45 | 2,575.86 | 2,579.38 | 51.588 | 4,000 |
| 2024-02-19 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 52.280 | 0 |
| 2024-02-16 | 2,618.00 | 2,630.94 | 2,608.29 | 2,614.00 | 52.280 | 2,550 |
| 2024-02-15 | 2,644.35 | 2,644.35 | 2,601.83 | 2,610.27 | 52.205 | 1,900 |
| 2024-02-14 | 2,630.00 | 2,630.00 | 2,595.19 | 2,605.77 | 52.115 | 4,200 |
| 2024-02-13 | 2,590.00 | 2,640.47 | 2,581.11 | 2,607.85 | 52.157 | 2,850 |
| 2024-02-12 | 2,635.00 | 2,670.00 | 2,588.66 | 2,603.30 | 52.066 | 26,200 |
| 2024-02-09 | 2,627.38 | 2,660.60 | 2,623.24 | 2,623.24 | 52.465 | 7,750 |
| 2024-02-08 | 2,689.00 | 2,689.78 | 2,628.38 | 2,633.77 | 52.675 | 5,200 |
| 2024-02-07 | 2,553.00 | 2,717.09 | 2,509.38 | 2,717.09 | 54.342 | 37,400 |
| 2024-02-06 | 2,468.33 | 2,497.31 | 2,467.68 | 2,472.00 | 49.440 | 4,250 |
| 2024-02-05 | 2,506.96 | 2,514.00 | 2,462.18 | 2,485.65 | 49.713 | 4,600 |
| 2024-02-02 | 2,460.00 | 2,486.73 | 2,427.40 | 2,486.73 | 49.735 | 3,900 |
| 2024-02-01 | 2,408.77 | 2,429.79 | 2,403.61 | 2,426.88 | 48.538 | 137,100 |
| 2024-01-31 | 2,429.38 | 2,439.00 | 2,397.68 | 2,425.00 | 48.500 | 1,800 |
| 2024-01-30 | 2,405.78 | 2,420.00 | 2,391.24 | 2,409.11 | 48.182 | 500 |
| 2024-01-29 | 2,342.42 | 2,383.77 | 2,328.56 | 2,381.15 | 47.623 | 6,600 |
| 2024-01-26 | 2,325.99 | 2,328.69 | 2,310.00 | 2,321.38 | 46.428 | 1,250 |
| 2024-01-25 | 2,333.90 | 2,348.65 | 2,309.69 | 2,311.89 | 46.238 | 15,500 |
| 2024-01-24 | 2,341.47 | 2,343.30 | 2,327.62 | 2,332.15 | 46.643 | 2,200 |
| 2024-01-23 | 2,318.01 | 2,327.05 | 2,302.59 | 2,321.21 | 46.424 | 400 |
| 2024-01-22 | 2,344.66 | 2,360.00 | 2,316.14 | 2,336.91 | 46.738 | 1,900 |
| 2024-01-19 | 2,342.00 | 2,346.27 | 2,323.25 | 2,345.47 | 46.909 | 2,250 |
| 2024-01-18 | 2,322.67 | 2,328.46 | 2,303.08 | 2,310.47 | 46.209 | 1,050 |
| 2024-01-17 | 2,304.87 | 2,310.00 | 2,280.91 | 2,301.18 | 46.024 | 600 |
| 2024-01-16 | 2,267.08 | 2,304.46 | 2,267.08 | 2,289.57 | 45.791 | 2,850 |
| 2024-01-15 | 2,276.80 | 2,276.80 | 2,276.80 | 2,276.80 | 45.536 | 0 |
| 2024-01-12 | 2,286.00 | 2,286.00 | 2,265.25 | 2,276.80 | 45.536 | 1,250 |
| 2024-01-11 | 2,252.79 | 2,261.98 | 2,229.87 | 2,250.00 | 45.000 | 800 |
| 2024-01-10 | 2,232.00 | 2,257.42 | 2,218.89 | 2,249.94 | 44.999 | 23,450 |
| 2024-01-09 | 2,231.55 | 2,245.61 | 2,217.68 | 2,242.46 | 44.849 | 250 |
| 2024-01-08 | 2,209.00 | 2,220.08 | 2,209.00 | 2,219.19 | 44.384 | 150 |
| 2024-01-05 | 2,220.47 | 2,230.00 | 2,210.43 | 2,227.98 | 44.560 | 24,550 |
| 2024-01-04 | 2,233.65 | 2,237.27 | 2,229.53 | 2,231.25 | 44.625 | 51,450 |
| 2024-01-03 | 2,249.92 | 2,250.00 | 2,217.68 | 2,239.72 | 44.794 | 1,350 |
| 2024-01-02 | 2,278.43 | 2,288.10 | 2,244.47 | 2,248.88 | 44.978 | 1,850 |
| 2023-12-29 | 2,279.00 | 2,290.90 | 2,272.39 | 2,282.19 | 45.644 | 450 |
| 2023-12-28 | 2,297.42 | 2,307.49 | 2,287.40 | 2,288.17 | 45.763 | 1,000 |
| 2023-12-27 | 2,324.74 | 2,324.74 | 2,307.51 | 2,307.51 | 46.150 | 300 |
| 2023-12-22 | 2,287.68 | 2,314.93 | 2,287.68 | 2,309.39 | 46.188 | 200 |
| 2023-12-21 | 2,297.68 | 2,323.35 | 2,297.68 | 2,307.42 | 46.148 | 600 |
| 2023-12-20 | 2,317.30 | 2,350.00 | 2,317.30 | 2,335.00 | 46.700 | 250 |
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.