Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2,298.52	2,347.00	2,298.52	2,324.10	46.482	2,550
2023-12-18	2,270.00	2,298.75	2,270.00	2,296.90	45.938	5,400
2023-12-15	2,274.72	2,290.47	2,264.41	2,273.65	45.473	8,650
2023-12-14	2,334.29	2,350.15	2,268.68	2,281.86	45.637	3,750
2023-12-13	2,322.25	2,347.00	2,317.00	2,328.04	46.561	1,100
2023-12-12	2,305.00	2,312.57	2,293.30	2,310.87	46.217	1,000
2023-12-11	2,251.70	2,296.18	2,245.00	2,295.18	45.904	8,750
2023-12-08	2,230.00	2,230.45	2,210.51	2,227.43	44.549	850
2023-12-07	2,218.67	2,221.12	2,205.04	2,213.44	44.269	1,150
2023-12-06	2,238.32	2,240.00	2,212.51	2,215.03	44.301	7,900
2023-12-05	2,220.00	2,235.00	2,210.00	2,222.76	44.455	1,450
2023-12-04	2,236.95	2,247.00	2,211.00	2,215.70	44.314	5,750
2023-12-01	2,202.83	2,223.84	2,188.11	2,223.84	44.477	1,250
2023-11-30	2,193.00	2,205.61	2,190.70	2,193.55	43.871	1,100
2023-11-29	2,203.58	2,214.31	2,183.50	2,196.77	43.935	400
2023-11-28	2,209.19	2,219.05	2,197.95	2,198.18	43.964	143,750
2023-11-27	2,216.00	2,235.21	2,216.00	2,218.90	44.378	2,000
2023-11-24	2,220.57	2,223.80	2,203.84	2,222.34	44.447	850
2023-11-23	2,221.99	2,221.99	2,221.99	2,221.99	44.440	0
2023-11-22	2,212.48	2,224.03	2,199.38	2,221.99	44.440	7,250
2023-11-21	2,174.04	2,206.42	2,174.04	2,206.42	44.128	3,000
2023-11-20	2,179.18	2,204.45	2,156.79	2,184.01	43.680	1,550
2023-11-17	2,184.90	2,190.71	2,165.23	2,171.05	43.421	4,750
2023-11-16	2,155.81	2,177.44	2,152.11	2,167.45	43.349	109,800
2023-11-15	2,166.02	2,175.00	2,148.85	2,158.69	43.174	62,800
2023-11-14	2,170.01	2,177.84	2,154.54	2,154.54	43.091	4,000
2023-11-13	2,125.00	2,152.10	2,092.95	2,152.10	43.042	2,700
2023-11-10	2,099.05	2,115.09	2,092.84	2,111.56	42.231	1,250
2023-11-09	2,091.03	2,101.26	2,088.05	2,097.28	41.946	1,450
2023-11-08	2,079.00	2,083.97	2,078.11	2,078.11	41.562	5,500
2023-11-07	2,060.93	2,076.00	2,054.34	2,072.80	41.456	4,500
2023-11-06	2,040.53	2,069.00	2,035.00	2,060.07	41.201	176,450
2023-11-03	2,036.00	2,055.12	2,028.03	2,044.20	40.884	3,150
2023-11-02	2,001.00	2,037.65	1,988.00	2,025.99	40.520	800
2023-11-01	1,943.00	1,992.01	1,943.00	1,990.03	39.801	5,050
2023-10-31	1,910.42	1,958.00	1,901.81	1,958.00	39.160	4,400
2023-10-30	1,883.69	1,921.93	1,869.69	1,908.47	38.169	1,500
2023-10-27	1,888.00	1,948.69	1,858.31	1,914.36	38.287	1,950
2023-10-26	1,816.00	1,868.88	1,806.31	1,813.09	36.262	700
2023-10-25	1,849.94	1,857.76	1,834.74	1,838.99	36.780	2,600
2023-10-24	1,822.01	1,853.80	1,797.84	1,844.80	36.896	500
2023-10-23	1,821.00	1,855.62	1,801.80	1,838.85	36.777	2,900
2023-10-20	1,847.00	1,853.58	1,829.57	1,839.51	36.790	1,000
2023-10-19	1,860.62	1,873.20	1,840.75	1,859.07	37.181	10,600
2023-10-18	1,839.00	1,850.01	1,825.30	1,841.73	36.835	900
2023-10-17	1,811.05	1,815.94	1,799.39	1,809.77	36.195	1,750
2023-10-16	1,775.47	1,819.16	1,771.22	1,819.16	36.383	1,250
2023-10-13	1,791.10	1,808.50	1,768.02	1,778.66	35.573	2,950
2023-10-12	1,823.40	1,832.10	1,783.17	1,783.17	35.663	1,750
2023-10-11	1,845.00	1,845.00	1,811.47	1,815.46	36.309	2,300
2023-10-10	1,825.00	1,846.51	1,820.96	1,836.54	36.731	1,850
2023-10-09	1,825.95	1,830.79	1,812.00	1,828.77	36.575	3,500
2023-10-06	1,858.00	1,858.00	1,823.81	1,833.94	36.679	2,000
2023-10-05	1,857.00	1,857.00	1,851.81	1,852.39	37.048	100
2023-10-04	1,851.00	1,853.82	1,839.00	1,850.63	37.013	1,000
2023-10-03	1,866.05	1,866.05	1,842.04	1,842.04	36.841	1,250
2023-10-02	1,830.13	1,867.98	1,823.31	1,867.98	37.360	400
2023-09-29	1,849.64	1,861.30	1,844.59	1,844.59	36.892	6,750
2023-09-28	1,813.93	1,835.38	1,810.00	1,828.19	36.564	900
2023-09-27	1,854.19	1,854.19	1,802.36	1,803.63	36.073	19,800

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.