Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1,840.55	1,848.51	1,840.55	1,846.89	36.938	1,150
2023-09-25	1,856.17	1,857.40	1,853.00	1,853.00	37.060	50
2023-09-22	1,882.21	1,890.10	1,882.21	1,883.77	37.675	2,200
2023-09-21	1,907.82	1,907.82	1,886.66	1,890.57	37.811	4,150
2023-09-20	1,938.01	1,938.01	1,927.84	1,936.12	38.722	300
2023-09-19	1,920.47	1,920.47	1,900.90	1,910.55	38.211	4,450
2023-09-18	1,905.16	1,929.92	1,905.16	1,929.92	38.598	2,200
2023-09-15	1,926.36	1,926.36	1,909.43	1,909.43	38.189	800
2023-09-14	1,934.91	1,941.20	1,927.33	1,937.99	38.760	1,150
2023-09-13	1,933.01	1,942.10	1,932.61	1,932.61	38.652	165,850
2023-09-12	1,938.86	1,943.13	1,918.26	1,927.99	38.560	24,450
2023-09-11	1,947.28	1,956.00	1,941.15	1,941.15	38.823	2,100
2023-09-08	1,968.66	1,974.85	1,968.13	1,974.85	39.497	850
2023-09-07	1,946.50	1,946.50	1,927.61	1,938.60	38.772	1,050
2023-09-06	1,956.10	1,957.08	1,944.19	1,944.19	38.884	1,550
2023-09-05	1,956.00	1,956.00	1,933.66	1,935.08	38.702	8,500
2023-09-04	1,929.24	1,929.24	1,929.24	1,929.24	38.585	0
2023-09-01	1,932.67	1,939.12	1,925.40	1,929.24	38.585	850
2023-08-31	1,945.42	1,946.84	1,936.50	1,943.00	38.860	2,450
2023-08-30	1,910.00	1,933.71	1,910.00	1,930.41	38.608	6,150
2023-08-29	1,897.57	1,906.65	1,893.39	1,905.19	38.104	950
2023-08-25	1,883.61	1,888.00	1,869.77	1,881.89	37.638	1,200
2023-08-24	1,902.51	1,902.51	1,872.37	1,872.37	37.447	8,450
2023-08-23	1,880.11	1,895.30	1,869.73	1,895.30	37.906	3,100
2023-08-22	1,872.87	1,877.75	1,870.00	1,873.04	37.461	9,900
2023-08-21	1,869.47	1,870.04	1,867.00	1,867.00	37.340	400
2023-08-18	1,855.17	1,855.17	1,841.93	1,841.93	36.839	1,100
2023-08-17	1,867.35	1,869.97	1,860.89	1,863.08	37.262	300
2023-08-16	1,848.70	1,863.50	1,848.70	1,861.91	37.238	2,100
2023-08-15	1,850.53	1,861.02	1,850.53	1,855.68	37.114	4,400
2023-08-14	1,846.15	1,869.72	1,846.15	1,851.49	37.030	350
2023-08-11	1,847.76	1,852.78	1,841.06	1,844.55	36.891	14,950
2023-08-10	1,856.66	1,865.89	1,844.14	1,845.69	36.914	3,200
2023-08-09	1,865.00	1,865.00	1,847.00	1,847.00	36.940	1,300
2023-08-08	1,880.17	1,880.17	1,855.87	1,855.87	37.117	2,100
2023-08-07	1,891.12	1,894.98	1,884.19	1,884.19	37.684	300
2023-08-04	1,922.92	1,927.72	1,899.94	1,899.94	37.999	16,550
2023-08-03	1,933.71	1,935.55	1,931.63	1,934.77	38.695	650
2023-08-02	1,945.45	1,959.00	1,939.33	1,948.65	38.973	87,550
2023-08-01	1,955.35	1,972.17	1,949.79	1,959.31	39.186	5,950
2023-07-31	1,926.99	1,958.02	1,918.16	1,955.30	39.106	14,300
2023-07-28	1,898.21	1,911.00	1,879.00	1,901.99	38.040	6,550
2023-07-27	1,945.00	1,950.00	1,887.00	1,893.52	37.870	53,500
2023-07-26	2,099.41	2,099.41	2,068.85	2,073.84	41.477	8,300
2023-07-25	2,093.85	2,098.20	2,088.51	2,093.58	41.872	800
2023-07-24	2,107.70	2,107.70	2,045.45	2,045.45	40.909	4,250
2023-07-21	2,100.65	2,125.96	2,091.44	2,091.44	41.829	5,100
2023-07-20	2,136.52	2,141.87	2,104.41	2,116.43	42.329	4,450
2023-07-19	2,166.18	2,168.31	2,146.55	2,147.46	42.949	2,900
2023-07-18	2,160.33	2,160.33	2,132.16	2,152.41	43.048	1,300
2023-07-17	2,062.00	2,114.09	2,062.00	2,114.09	42.282	19,300
2023-07-14	2,052.69	2,073.34	2,052.69	2,063.17	41.263	2,150
2023-07-13	2,085.00	2,089.80	2,060.67	2,065.13	41.303	77,600
2023-07-12	2,063.05	2,074.42	2,059.81	2,070.42	41.408	5,150
2023-07-11	2,101.45	2,104.76	2,058.12	2,062.10	41.242	8,450
2023-07-10	2,068.56	2,092.39	2,068.56	2,092.30	41.846	350
2023-07-07	2,083.56	2,093.37	2,075.92	2,093.37	41.867	1,900
2023-07-06	2,117.20	2,117.20	2,096.50	2,103.16	42.063	3,750
2023-07-05	2,119.91	2,122.28	2,113.66	2,122.28	42.446	3,450
2023-07-04	2,120.46	2,120.46	2,120.46	2,120.46	42.409	0

← NewerPage 14 of 22 · 1,270 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.