Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2,148.98	2,148.98	2,120.46	2,120.46	42.409	20,250
2023-06-30	2,125.00	2,131.05	2,120.80	2,125.03	42.501	46,000
2023-06-29	2,118.00	2,122.26	2,116.69	2,120.83	42.417	3,550
2023-06-28	2,066.73	2,112.23	2,066.73	2,099.76	41.995	207,150
2023-06-27	2,047.50	2,053.36	2,035.76	2,053.36	41.067	3,750
2023-06-26	2,051.72	2,051.72	2,027.76	2,027.76	40.555	3,050
2023-06-23	2,041.00	2,055.21	2,041.00	2,047.81	40.956	5,400
2023-06-22	2,064.69	2,067.85	2,046.57	2,046.57	40.931	189,550
2023-06-21	2,066.48	2,092.45	2,066.48	2,069.25	41.385	2,700
2023-06-20	2,035.96	2,056.94	2,035.96	2,056.87	41.137	4,100
2023-06-19	2,053.32	2,053.32	2,053.32	2,053.32	41.066	0
2023-06-16	2,049.44	2,053.32	2,049.44	2,053.32	41.066	800
2023-06-15	2,056.03	2,074.63	2,056.03	2,060.16	41.203	3,200
2023-06-14	2,066.72	2,067.00	2,063.06	2,064.49	41.290	75,000
2023-06-13	2,085.93	2,085.93	2,049.06	2,051.30	41.026	3,150
2023-06-12	2,055.00	2,057.29	2,033.01	2,057.29	41.146	1,900
2023-06-09	2,046.07	2,046.07	2,024.64	2,041.24	40.825	3,100
2023-06-08	2,031.46	2,037.76	2,017.76	2,017.76	40.355	6,550
2023-06-07	2,059.00	2,072.13	2,011.83	2,015.04	40.301	10,650
2023-06-06	2,079.31	2,079.31	2,060.03	2,061.24	41.225	3,300
2023-06-05	2,058.63	2,075.47	2,058.54	2,075.47	41.509	3,500
2023-06-02	2,072.47	2,088.31	2,067.00	2,075.00	41.500	1,350
2023-06-01	2,058.13	2,079.95	2,058.13	2,078.53	41.571	1,250
2023-05-31	2,065.96	2,067.19	2,060.43	2,067.19	41.344	3,000
2023-05-30	2,084.99	2,092.98	2,074.73	2,074.73	41.495	1,450
2023-05-26	2,070.25	2,074.30	2,067.98	2,074.30	41.486	1,100
2023-05-25	2,069.79	2,069.79	2,065.99	2,066.20	41.324	1,150
2023-05-24	2,048.84	2,053.78	2,045.00	2,053.78	41.076	550
2023-05-23	2,096.25	2,099.73	2,051.00	2,056.04	41.121	8,400
2023-05-22	2,107.00	2,135.00	2,107.00	2,121.79	42.436	1,250
2023-05-19	2,093.40	2,108.20	2,093.40	2,102.09	42.042	1,350
2023-05-18	2,052.16	2,083.35	2,052.16	2,077.84	41.557	4,050
2023-05-17	2,048.83	2,048.83	2,034.14	2,047.18	40.944	350
2023-05-16	2,044.92	2,060.78	2,044.84	2,052.82	41.056	250
2023-05-15	2,047.99	2,049.99	2,037.76	2,037.76	40.755	1,150
2023-05-12	2,058.50	2,060.92	2,041.27	2,041.27	40.825	64,050
2023-05-11	2,061.63	2,064.87	2,051.94	2,064.57	41.291	2,850
2023-05-10	2,051.00	2,053.19	2,038.42	2,038.42	40.768	950
2023-05-09	2,036.17	2,046.50	2,036.17	2,040.29	40.806	400
2023-05-05	2,036.32	2,036.32	2,022.09	2,028.99	40.580	3,150
2023-05-04	2,053.15	2,058.36	2,046.03	2,046.03	40.921	1,500
2023-05-03	2,058.01	2,058.01	2,049.00	2,052.24	41.045	1,000
2023-05-02	2,042.84	2,054.55	2,029.80	2,052.02	41.040	7,800
2023-04-28	2,044.29	2,060.61	2,040.15	2,060.61	41.212	5,550
2023-04-27	2,025.90	2,027.20	2,005.05	2,027.20	40.544	1,750
2023-04-26	1,929.00	2,044.00	1,923.00	2,032.41	40.648	21,650
2023-04-25	1,800.41	1,804.43	1,800.41	1,801.25	36.025	250
2023-04-24	1,819.48	1,819.48	1,796.63	1,803.09	36.062	600
2023-04-21	1,800.00	1,800.00	1,783.10	1,798.98	35.980	2,500
2023-04-20	1,802.40	1,814.22	1,802.40	1,804.29	36.086	4,050
2023-04-19	1,785.72	1,806.57	1,785.72	1,806.57	36.131	9,300
2023-04-18	1,787.00	1,794.02	1,782.67	1,782.67	35.653	14,950
2023-04-17	1,747.20	1,754.87	1,747.20	1,754.87	35.097	4,450
2023-04-14	1,717.78	1,731.13	1,717.78	1,728.70	34.574	1,850
2023-04-13	1,710.61	1,719.99	1,710.61	1,719.99	34.400	2,150
2023-04-12	1,734.96	1,734.96	1,714.87	1,715.73	34.315	450
2023-04-11	1,697.77	1,717.82	1,693.88	1,716.48	34.330	250
2023-04-06	1,691.10	1,691.10	1,676.36	1,689.23	33.785	1,550
2023-04-05	1,731.00	1,731.00	1,698.70	1,701.27	34.025	700
2023-04-04	1,725.01	1,738.80	1,725.01	1,728.04	34.561	34,850

← NewerPage 15 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.