Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1,480.94 | 1,570.43 | 1,468.76 | 1,568.02 | 31.360 | 250 |
| 2022-10-12 | 1,493.25 | 1,511.94 | 1,491.06 | 1,511.94 | 30.239 | 34,800 |
| 2022-10-11 | 1,476.33 | 1,494.98 | 1,446.99 | 1,494.98 | 29.900 | 0 |
| 2022-10-10 | 1,485.68 | 1,487.02 | 1,484.52 | 1,487.02 | 29.740 | 0 |
| 2022-10-07 | 1,506.99 | 1,506.99 | 1,469.85 | 1,469.85 | 29.397 | 34,750 |
| 2022-10-06 | 1,514.00 | 1,520.80 | 1,509.03 | 1,520.80 | 30.416 | 350 |
| 2022-10-05 | 1,514.79 | 1,536.95 | 1,514.79 | 1,517.83 | 30.357 | 100 |
| 2022-10-04 | 1,526.56 | 1,548.81 | 1,526.56 | 1,548.81 | 30.976 | 700 |
| 2022-10-03 | 1,514.00 | 1,514.00 | 1,481.63 | 1,490.83 | 29.817 | 300 |
| 2022-09-30 | 1,549.91 | 1,549.91 | 1,521.85 | 1,541.57 | 30.831 | 1,650 |
| 2022-09-29 | 1,546.63 | 1,550.79 | 1,537.91 | 1,537.99 | 30.760 | 550 |
| 2022-09-28 | 1,539.67 | 1,563.19 | 1,539.67 | 1,562.58 | 31.252 | 2,200 |
| 2022-09-27 | 1,561.42 | 1,561.42 | 1,531.99 | 1,531.99 | 30.640 | 41,300 |
| 2022-09-26 | 1,559.55 | 1,571.14 | 1,559.21 | 1,571.14 | 31.423 | 250 |
| 2022-09-23 | 1,588.48 | 1,588.48 | 1,535.99 | 1,541.42 | 30.828 | 16,500 |
| 2022-09-22 | 1,665.28 | 1,665.28 | 1,578.04 | 1,578.04 | 31.561 | 50,300 |
| 2022-09-21 | 1,699.63 | 1,704.51 | 1,672.89 | 1,672.89 | 33.458 | 28,550 |
| 2022-09-20 | 1,695.25 | 1,701.27 | 1,690.60 | 1,690.60 | 33.812 | 1,200 |
| 2022-09-16 | 1,692.93 | 1,692.93 | 1,680.78 | 1,680.78 | 33.616 | 0 |
| 2022-09-15 | 1,715.81 | 1,730.29 | 1,715.81 | 1,716.20 | 34.324 | 0 |
| 2022-09-14 | 1,707.09 | 1,732.55 | 1,707.09 | 1,732.55 | 34.651 | 200 |
| 2022-09-13 | 1,710.12 | 1,720.00 | 1,696.80 | 1,708.20 | 34.164 | 500 |
| 2022-09-12 | 1,742.00 | 1,742.98 | 1,737.44 | 1,742.00 | 34.840 | 1,700 |
| 2022-09-09 | 1,724.97 | 1,735.10 | 1,720.00 | 1,729.02 | 34.580 | 250 |
| 2022-09-08 | 1,680.00 | 1,703.96 | 1,680.00 | 1,701.60 | 34.032 | 150 |
| 2022-09-07 | 1,631.07 | 1,672.66 | 1,631.07 | 1,672.66 | 33.453 | 200 |
| 2022-09-06 | 1,614.00 | 1,631.33 | 1,614.00 | 1,631.33 | 32.627 | 0 |
| 2022-09-05 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 32.220 | 0 |
| 2022-09-02 | 1,630.20 | 1,630.20 | 1,603.89 | 1,611.00 | 32.220 | 600 |
| 2022-09-01 | 1,587.48 | 1,587.48 | 1,555.85 | 1,574.52 | 31.490 | 50 |
| 2022-08-31 | 1,613.56 | 1,629.98 | 1,600.86 | 1,601.99 | 32.040 | 650 |
| 2022-08-30 | 1,640.00 | 1,640.00 | 1,594.95 | 1,594.95 | 31.899 | 550 |
| 2022-08-26 | 1,657.91 | 1,667.78 | 1,632.00 | 1,632.00 | 32.640 | 150 |
| 2022-08-25 | 1,652.27 | 1,658.85 | 1,652.27 | 1,658.85 | 33.177 | 50 |
| 2022-08-24 | 1,637.02 | 1,649.02 | 1,628.33 | 1,635.48 | 32.710 | 850 |
| 2022-08-23 | 1,645.78 | 1,646.08 | 1,632.79 | 1,635.16 | 32.703 | 200 |
| 2022-08-22 | 1,640.01 | 1,643.01 | 1,631.60 | 1,631.60 | 32.632 | 250 |
| 2022-08-19 | 1,696.00 | 1,699.63 | 1,664.74 | 1,682.68 | 33.654 | 250 |
| 2022-08-18 | 1,703.08 | 1,707.30 | 1,699.36 | 1,702.67 | 34.053 | 50 |
| 2022-08-17 | 1,694.54 | 1,706.96 | 1,694.54 | 1,706.96 | 34.139 | 250 |
| 2022-08-16 | 1,690.45 | 1,723.00 | 1,683.09 | 1,721.72 | 34.434 | 1,400 |
| 2022-08-15 | 1,664.63 | 1,693.68 | 1,664.63 | 1,693.68 | 33.874 | 350 |
| 2022-08-12 | 1,630.44 | 1,651.37 | 1,630.44 | 1,651.37 | 33.027 | 50 |
| 2022-08-11 | 1,665.00 | 1,665.00 | 1,625.12 | 1,625.12 | 32.502 | 200 |
| 2022-08-10 | 1,673.69 | 1,682.68 | 1,660.01 | 1,661.11 | 33.222 | 5,900 |
| 2022-08-09 | 1,622.74 | 1,639.96 | 1,622.74 | 1,634.04 | 32.681 | 2,400 |
| 2022-08-08 | 1,610.00 | 1,621.96 | 1,610.00 | 1,610.07 | 32.201 | 100 |
| 2022-08-05 | 1,570.14 | 1,596.95 | 1,570.14 | 1,596.95 | 31.939 | 50 |
| 2022-08-04 | 1,595.43 | 1,595.43 | 1,581.75 | 1,593.18 | 31.864 | 1,550 |
| 2022-08-03 | 1,558.12 | 1,594.00 | 1,557.52 | 1,594.00 | 31.880 | 200 |
| 2022-08-02 | 1,549.10 | 1,576.81 | 1,547.97 | 1,576.81 | 31.536 | 150 |
| 2022-08-01 | 1,559.98 | 1,577.18 | 1,553.41 | 1,561.18 | 31.224 | 10,250 |
| 2022-07-29 | 1,543.88 | 1,563.89 | 1,543.88 | 1,561.63 | 31.233 | 6,850 |
| 2022-07-28 | 1,491.01 | 1,530.14 | 1,491.01 | 1,530.14 | 30.603 | 950 |
| 2022-07-27 | 1,435.00 | 1,528.00 | 1,435.00 | 1,482.00 | 29.640 | 23,700 |
| 2022-07-26 | 1,303.42 | 1,310.15 | 1,303.42 | 1,310.15 | 26.203 | 0 |
| 2022-07-25 | 1,354.23 | 1,354.23 | 1,318.42 | 1,318.42 | 26.368 | 50 |
| 2022-07-22 | 1,375.25 | 1,375.25 | 1,354.40 | 1,354.40 | 27.088 | 0 |
| 2022-07-21 | 1,374.88 | 1,374.88 | 1,344.72 | 1,366.99 | 27.340 | 830,200 |
| 2022-07-20 | 1,342.53 | 1,372.03 | 1,342.53 | 1,372.03 | 27.441 | 950,200 |
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.