Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1,461.38 | 1,461.38 | 1,437.43 | 1,442.27 | 28.845 | 1,800 |
| 2023-01-09 | 1,423.98 | 1,441.19 | 1,423.98 | 1,441.19 | 28.824 | 550 |
| 2023-01-06 | 1,374.44 | 1,386.20 | 1,374.44 | 1,386.20 | 27.724 | 450 |
| 2023-01-05 | 1,357.69 | 1,361.97 | 1,350.00 | 1,361.97 | 27.239 | 2,150 |
| 2023-01-04 | 1,387.25 | 1,387.25 | 1,373.44 | 1,373.44 | 27.469 | 500 |
| 2023-01-03 | 1,370.86 | 1,370.86 | 1,360.00 | 1,367.41 | 27.348 | 550 |
| 2022-12-30 | 1,416.88 | 1,416.88 | 1,416.88 | 1,416.88 | 28.338 | 0 |
| 2022-12-29 | 1,400.65 | 1,416.88 | 1,400.65 | 1,416.88 | 28.338 | 50 |
| 2022-12-28 | 1,398.50 | 1,398.50 | 1,384.77 | 1,384.77 | 27.695 | 50 |
| 2022-12-23 | 1,391.27 | 1,391.27 | 1,391.27 | 1,391.27 | 27.825 | 300 |
| 2022-12-22 | 1,432.87 | 1,432.87 | 1,432.87 | 1,432.87 | 28.657 | 0 |
| 2022-12-21 | 1,435.84 | 1,435.84 | 1,426.55 | 1,432.87 | 28.657 | 250 |
| 2022-12-20 | 1,411.25 | 1,411.25 | 1,411.25 | 1,411.25 | 28.225 | 250 |
| 2022-12-19 | 1,462.11 | 1,462.11 | 1,421.10 | 1,421.10 | 28.422 | 13,150 |
| 2022-12-16 | 1,473.19 | 1,484.70 | 1,452.10 | 1,452.10 | 29.042 | 550 |
| 2022-12-15 | 1,483.46 | 1,483.46 | 1,478.79 | 1,478.79 | 29.576 | 600 |
| 2022-12-14 | 1,555.42 | 1,555.42 | 1,548.17 | 1,548.17 | 30.963 | 650 |
| 2022-12-13 | 1,605.90 | 1,609.55 | 1,563.44 | 1,563.44 | 31.269 | 2,500 |
| 2022-12-12 | 1,535.53 | 1,535.53 | 1,535.53 | 1,535.53 | 30.711 | 50 |
| 2022-12-09 | 1,533.85 | 1,539.37 | 1,533.85 | 1,537.81 | 30.756 | 1,900 |
| 2022-12-08 | 1,509.46 | 1,525.06 | 1,509.46 | 1,525.06 | 30.501 | 100,700 |
| 2022-12-07 | 1,495.40 | 1,502.73 | 1,495.40 | 1,501.00 | 30.020 | 250 |
| 2022-12-06 | 1,553.15 | 1,553.15 | 1,533.87 | 1,537.15 | 30.743 | 900 |
| 2022-12-05 | 1,573.13 | 1,573.13 | 1,572.43 | 1,572.43 | 31.449 | 950 |
| 2022-12-02 | 1,606.00 | 1,615.22 | 1,606.00 | 1,615.22 | 32.304 | 250 |
| 2022-12-01 | 1,621.16 | 1,625.01 | 1,614.78 | 1,621.42 | 32.428 | 1,800 |
| 2022-11-30 | 1,561.00 | 1,600.11 | 1,561.00 | 1,600.11 | 32.002 | 800 |
| 2022-11-29 | 1,549.45 | 1,549.45 | 1,547.25 | 1,547.25 | 30.945 | 0 |
| 2022-11-28 | 1,513.71 | 1,532.73 | 1,513.71 | 1,522.76 | 30.455 | 200 |
| 2022-11-25 | 1,508.77 | 1,508.77 | 1,503.44 | 1,503.44 | 30.069 | 4,650 |
| 2022-11-24 | 1,516.92 | 1,516.92 | 1,516.92 | 1,516.92 | 30.338 | 0 |
| 2022-11-23 | 1,516.92 | 1,516.92 | 1,516.92 | 1,516.92 | 30.338 | 0 |
| 2022-11-22 | 1,491.93 | 1,494.39 | 1,491.93 | 1,494.39 | 29.888 | 29,000 |
| 2022-11-21 | 1,495.00 | 1,495.86 | 1,489.04 | 1,489.04 | 29.781 | 50 |
| 2022-11-18 | 1,515.62 | 1,515.62 | 1,495.84 | 1,495.84 | 29.917 | 250 |
| 2022-11-17 | 1,495.00 | 1,511.51 | 1,495.00 | 1,511.51 | 30.230 | 100 |
| 2022-11-16 | 1,528.09 | 1,528.09 | 1,519.05 | 1,519.05 | 30.381 | 300 |
| 2022-11-15 | 1,550.01 | 1,556.03 | 1,538.92 | 1,543.57 | 30.871 | 150 |
| 2022-11-14 | 1,503.59 | 1,518.44 | 1,503.59 | 1,517.35 | 30.347 | 0 |
| 2022-11-11 | 1,483.80 | 1,505.00 | 1,483.80 | 1,496.35 | 29.927 | 400 |
| 2022-11-10 | 1,430.00 | 1,444.58 | 1,410.00 | 1,444.58 | 28.892 | 150 |
| 2022-11-09 | 1,364.96 | 1,372.32 | 1,364.96 | 1,365.85 | 27.317 | 250 |
| 2022-11-08 | 1,392.44 | 1,404.82 | 1,385.77 | 1,395.84 | 27.917 | 750 |
| 2022-11-07 | 1,404.36 | 1,404.36 | 1,387.10 | 1,387.10 | 27.742 | 100 |
| 2022-11-04 | 1,414.23 | 1,414.23 | 1,391.11 | 1,391.11 | 27.822 | 2,050 |
| 2022-11-03 | 1,407.98 | 1,412.75 | 1,392.50 | 1,401.92 | 28.038 | 25,850 |
| 2022-11-02 | 1,481.37 | 1,481.37 | 1,441.38 | 1,450.41 | 29.008 | 100 |
| 2022-11-01 | 1,513.22 | 1,513.22 | 1,488.80 | 1,491.08 | 29.822 | 100 |
| 2022-10-31 | 1,507.41 | 1,518.83 | 1,507.41 | 1,507.63 | 30.153 | 350 |
| 2022-10-28 | 1,459.48 | 1,493.79 | 1,459.48 | 1,493.79 | 29.876 | 350 |
| 2022-10-27 | 1,490.19 | 1,490.19 | 1,452.57 | 1,475.77 | 29.515 | 450 |
| 2022-10-26 | 1,533.97 | 1,544.41 | 1,497.07 | 1,501.25 | 30.025 | 1,050 |
| 2022-10-25 | 1,562.81 | 1,580.29 | 1,560.07 | 1,580.29 | 31.606 | 50 |
| 2022-10-24 | 1,560.00 | 1,560.00 | 1,543.54 | 1,543.54 | 30.871 | 2,500 |
| 2022-10-21 | 1,534.07 | 1,534.07 | 1,522.74 | 1,522.74 | 30.455 | 650 |
| 2022-10-20 | 1,531.08 | 1,531.08 | 1,531.08 | 1,531.08 | 30.622 | 250 |
| 2022-10-19 | 1,547.45 | 1,547.45 | 1,547.45 | 1,547.45 | 30.949 | 250 |
| 2022-10-18 | 1,582.67 | 1,582.67 | 1,545.62 | 1,545.62 | 30.912 | 800 |
| 2022-10-17 | 1,540.00 | 1,563.00 | 1,540.00 | 1,559.03 | 31.181 | 100 |
| 2022-10-14 | 1,579.30 | 1,579.30 | 1,517.17 | 1,517.17 | 30.343 | 0 |
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.