Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 1,698.39 | 1,714.39 | 1,698.39 | 1,707.36 | 34.147 | 1,300 |
| 2023-03-31 | 1,682.31 | 1,705.00 | 1,682.31 | 1,705.00 | 34.100 | 2,300 |
| 2023-03-30 | 1,661.53 | 1,670.62 | 1,661.53 | 1,670.62 | 33.412 | 1,050 |
| 2023-03-29 | 1,648.71 | 1,652.01 | 1,648.71 | 1,652.01 | 33.040 | 3,050 |
| 2023-03-28 | 1,654.28 | 1,654.28 | 1,639.15 | 1,639.15 | 32.783 | 0 |
| 2023-03-27 | 1,638.68 | 1,638.68 | 1,637.76 | 1,637.76 | 32.755 | 50 |
| 2023-03-24 | 1,633.00 | 1,633.00 | 1,612.90 | 1,612.90 | 32.258 | 1,000 |
| 2023-03-23 | 1,622.47 | 1,656.70 | 1,622.47 | 1,637.73 | 32.755 | 22,050 |
| 2023-03-22 | 1,631.84 | 1,652.25 | 1,624.43 | 1,652.25 | 33.045 | 999,150 |
| 2023-03-21 | 1,617.92 | 1,624.77 | 1,615.70 | 1,624.77 | 32.495 | 2,550 |
| 2023-03-20 | 1,612.72 | 1,614.64 | 1,596.20 | 1,603.12 | 32.062 | 2,150 |
| 2023-03-17 | 1,624.59 | 1,629.39 | 1,600.67 | 1,602.23 | 32.045 | 38,950 |
| 2023-03-16 | 1,596.05 | 1,634.44 | 1,596.05 | 1,626.15 | 32.523 | 8,600 |
| 2023-03-15 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 31.800 | 1,200 |
| 2023-03-14 | 1,587.00 | 1,587.55 | 1,584.32 | 1,587.55 | 31.751 | 850 |
| 2023-03-13 | 1,554.31 | 1,580.78 | 1,538.37 | 1,575.03 | 31.501 | 474,950 |
| 2023-03-10 | 1,551.60 | 1,576.61 | 1,546.25 | 1,570.60 | 31.412 | 2,300 |
| 2023-03-09 | 1,551.32 | 1,576.63 | 1,536.33 | 1,576.63 | 31.533 | 467,400 |
| 2023-03-08 | 1,509.68 | 1,515.26 | 1,507.68 | 1,515.26 | 30.305 | 468,650 |
| 2023-03-07 | 1,505.13 | 1,523.71 | 1,505.13 | 1,507.33 | 30.147 | 201,350 |
| 2023-03-06 | 1,519.36 | 1,528.26 | 1,516.43 | 1,516.43 | 30.329 | 750 |
| 2023-03-03 | 1,499.39 | 1,508.50 | 1,499.39 | 1,507.96 | 30.159 | 30,100 |
| 2023-03-02 | 1,484.77 | 1,484.77 | 1,475.01 | 1,479.70 | 29.594 | 15,050 |
| 2023-03-01 | 1,486.21 | 1,496.19 | 1,486.21 | 1,491.80 | 29.836 | 1,050 |
| 2023-02-28 | 1,499.24 | 1,499.24 | 1,496.50 | 1,497.67 | 29.953 | 150 |
| 2023-02-27 | 1,492.17 | 1,501.81 | 1,490.00 | 1,501.24 | 30.025 | 1,900 |
| 2023-02-24 | 1,497.81 | 1,507.19 | 1,477.33 | 1,477.33 | 29.547 | 700 |
| 2023-02-23 | 1,545.25 | 1,552.89 | 1,519.99 | 1,523.20 | 30.464 | 2,350 |
| 2023-02-22 | 1,575.66 | 1,578.61 | 1,555.91 | 1,555.91 | 31.118 | 1,750 |
| 2023-02-21 | 1,605.79 | 1,605.79 | 1,572.00 | 1,572.85 | 31.457 | 850 |
| 2023-02-20 | 1,621.75 | 1,621.75 | 1,621.75 | 1,621.75 | 32.435 | 0 |
| 2023-02-17 | 1,610.70 | 1,621.75 | 1,606.77 | 1,621.75 | 32.435 | 850 |
| 2023-02-16 | 1,639.66 | 1,644.59 | 1,638.68 | 1,644.59 | 32.892 | 1,550 |
| 2023-02-15 | 1,645.55 | 1,647.52 | 1,642.27 | 1,647.52 | 32.950 | 0 |
| 2023-02-14 | 1,608.06 | 1,632.09 | 1,608.06 | 1,632.09 | 32.642 | 350 |
| 2023-02-13 | 1,595.72 | 1,626.38 | 1,595.72 | 1,626.38 | 32.528 | 1,100 |
| 2023-02-10 | 1,592.25 | 1,592.25 | 1,577.84 | 1,577.84 | 31.557 | 9,450 |
| 2023-02-09 | 1,635.95 | 1,642.98 | 1,612.54 | 1,612.54 | 32.251 | 2,350 |
| 2023-02-08 | 1,633.10 | 1,662.46 | 1,629.41 | 1,634.00 | 32.680 | 7,850 |
| 2023-02-07 | 1,701.30 | 1,710.26 | 1,691.27 | 1,691.27 | 33.825 | 550 |
| 2023-02-06 | 1,693.87 | 1,693.87 | 1,681.44 | 1,685.31 | 33.706 | 1,200 |
| 2023-02-03 | 1,676.57 | 1,705.00 | 1,676.57 | 1,696.48 | 33.930 | 5,050 |
| 2023-02-02 | 1,652.56 | 1,700.10 | 1,652.56 | 1,696.54 | 33.931 | 55,350 |
| 2023-02-01 | 1,644.32 | 1,654.53 | 1,627.00 | 1,627.00 | 32.540 | 1,600 |
| 2023-01-31 | 1,624.94 | 1,630.77 | 1,617.02 | 1,630.77 | 32.615 | 550 |
| 2023-01-30 | 1,605.62 | 1,615.32 | 1,604.00 | 1,615.32 | 32.306 | 1,100 |
| 2023-01-27 | 1,603.18 | 1,620.26 | 1,603.18 | 1,615.31 | 32.306 | 400 |
| 2023-01-26 | 1,587.01 | 1,603.62 | 1,585.99 | 1,603.62 | 32.072 | 150 |
| 2023-01-25 | 1,575.74 | 1,575.74 | 1,553.77 | 1,570.01 | 31.400 | 400 |
| 2023-01-24 | 1,594.16 | 1,607.94 | 1,594.03 | 1,607.94 | 32.159 | 1,500 |
| 2023-01-23 | 1,564.17 | 1,588.61 | 1,564.17 | 1,588.61 | 31.772 | 1,350 |
| 2023-01-20 | 1,547.29 | 1,548.50 | 1,546.52 | 1,548.50 | 30.970 | 1,500 |
| 2023-01-19 | 1,502.85 | 1,502.96 | 1,499.88 | 1,499.88 | 29.998 | 1,500 |
| 2023-01-18 | 1,557.66 | 1,558.92 | 1,548.74 | 1,548.74 | 30.975 | 200 |
| 2023-01-17 | 1,514.99 | 1,552.18 | 1,507.60 | 1,549.38 | 30.988 | 24,450 |
| 2023-01-16 | 1,498.58 | 1,498.58 | 1,498.58 | 1,498.58 | 29.972 | 0 |
| 2023-01-13 | 1,481.11 | 1,498.58 | 1,481.11 | 1,498.58 | 29.972 | 3,300 |
| 2023-01-12 | 1,481.11 | 1,504.50 | 1,481.11 | 1,504.50 | 30.090 | 3,300 |
| 2023-01-11 | 1,479.25 | 1,479.25 | 1,479.25 | 1,479.25 | 29.585 | 100 |
| 2023-01-10 | 1,461.38 | 1,461.38 | 1,437.43 | 1,442.27 | 28.845 | 1,800 |
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.