Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1,285.41 | 1,303.60 | 1,285.41 | 1,303.60 | 26.072 | 50 |
| 2022-07-18 | 1,315.00 | 1,335.06 | 1,310.01 | 1,335.06 | 26.701 | 800 |
| 2022-07-15 | 1,285.41 | 1,304.31 | 1,285.41 | 1,304.31 | 26.086 | 50 |
| 2022-07-14 | 1,265.00 | 1,265.00 | 1,245.03 | 1,256.05 | 25.121 | 0 |
| 2022-07-13 | 1,259.18 | 1,259.18 | 1,259.18 | 1,259.18 | 25.184 | 0 |
| 2022-07-12 | 1,290.00 | 1,290.00 | 1,274.56 | 1,275.01 | 25.500 | 500 |
| 2022-07-11 | 1,322.11 | 1,322.11 | 1,291.55 | 1,291.55 | 25.831 | 1,700 |
| 2022-07-08 | 1,349.00 | 1,349.00 | 1,335.48 | 1,338.98 | 26.780 | 0 |
| 2022-07-07 | 1,355.59 | 1,359.41 | 1,344.62 | 1,351.67 | 27.033 | 50 |
| 2022-07-06 | 1,360.78 | 1,364.62 | 1,337.77 | 1,337.77 | 26.755 | 550 |
| 2022-07-05 | 1,284.43 | 1,354.20 | 1,284.43 | 1,351.30 | 27.026 | 50 |
| 2022-07-04 | 1,310.52 | 1,310.52 | 1,310.52 | 1,310.52 | 26.210 | 0 |
| 2022-07-01 | 1,301.50 | 1,310.52 | 1,295.02 | 1,310.52 | 26.210 | 5,050 |
| 2022-06-30 | 1,282.28 | 1,319.65 | 1,279.23 | 1,316.82 | 26.336 | 2,600 |
| 2022-06-29 | 1,288.87 | 1,291.82 | 1,280.00 | 1,289.88 | 25.798 | 887,950 |
| 2022-06-28 | 1,331.71 | 1,331.85 | 1,303.73 | 1,303.73 | 26.075 | 950,000 |
| 2022-06-27 | 1,349.15 | 1,349.15 | 1,327.89 | 1,339.97 | 26.799 | 0 |
| 2022-06-24 | 1,298.16 | 1,313.69 | 1,298.16 | 1,309.00 | 26.180 | 250 |
| 2022-06-23 | 1,265.21 | 1,277.70 | 1,251.71 | 1,277.70 | 25.554 | 80,850 |
| 2022-06-22 | 1,241.29 | 1,263.22 | 1,241.29 | 1,261.86 | 25.237 | 6,950 |
| 2022-06-21 | 1,264.50 | 1,274.62 | 1,259.58 | 1,259.58 | 25.192 | 350 |
| 2022-06-20 | 1,237.54 | 1,237.54 | 1,237.54 | 1,237.54 | 24.751 | 0 |
| 2022-06-17 | 1,218.83 | 1,244.46 | 1,218.83 | 1,237.54 | 24.751 | 50 |
| 2022-06-16 | 1,235.82 | 1,247.49 | 1,212.50 | 1,219.66 | 24.393 | 50 |
| 2022-06-15 | 1,233.56 | 1,265.37 | 1,233.56 | 1,265.37 | 25.307 | 100 |
| 2022-06-14 | 1,247.15 | 1,247.15 | 1,247.15 | 1,247.15 | 24.943 | 0 |
| 2022-06-13 | 1,271.34 | 1,280.00 | 1,221.99 | 1,242.74 | 24.855 | 600 |
| 2022-06-10 | 1,333.09 | 1,333.09 | 1,309.45 | 1,316.00 | 26.320 | 150 |
| 2022-06-09 | 1,362.99 | 1,386.00 | 1,362.99 | 1,386.00 | 27.720 | 0 |
| 2022-06-08 | 1,387.97 | 1,390.87 | 1,380.49 | 1,380.49 | 27.610 | 2,100 |
| 2022-06-07 | 1,355.75 | 1,384.19 | 1,355.75 | 1,384.19 | 27.684 | 50 |
| 2022-06-06 | 1,390.94 | 1,390.94 | 1,377.08 | 1,381.14 | 27.623 | 0 |
| 2022-06-01 | 1,399.77 | 1,399.77 | 1,351.36 | 1,359.82 | 27.196 | 50 |
| 2022-05-31 | 1,400.00 | 1,408.72 | 1,392.04 | 1,403.37 | 28.067 | 7,050 |
| 2022-05-30 | 1,398.29 | 1,398.29 | 1,398.29 | 1,398.29 | 27.966 | 0 |
| 2022-05-27 | 1,357.10 | 1,398.29 | 1,357.10 | 1,398.29 | 27.966 | 18,100 |
| 2022-05-26 | 1,319.00 | 1,346.34 | 1,319.00 | 1,346.34 | 26.927 | 200 |
| 2022-05-25 | 1,287.49 | 1,291.45 | 1,283.58 | 1,284.53 | 25.691 | 17,550 |
| 2022-05-24 | 1,278.69 | 1,278.69 | 1,237.72 | 1,237.72 | 24.754 | 3,750 |
| 2022-05-23 | 1,309.00 | 1,309.00 | 1,283.56 | 1,288.60 | 25.772 | 300 |
| 2022-05-20 | 1,294.27 | 1,294.27 | 1,268.75 | 1,268.75 | 25.375 | 50 |
| 2022-05-19 | 1,259.71 | 1,280.35 | 1,259.23 | 1,278.48 | 25.570 | 15,050 |
| 2022-05-18 | 1,312.88 | 1,312.88 | 1,261.48 | 1,261.48 | 25.230 | 100 |
| 2022-05-17 | 1,337.49 | 1,337.49 | 1,318.50 | 1,318.50 | 26.370 | 150 |
| 2022-05-16 | 1,303.55 | 1,313.97 | 1,303.55 | 1,310.42 | 26.208 | 250 |
| 2022-05-13 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.10 | 26.602 | 50 |
| 2022-05-12 | 1,254.59 | 1,295.78 | 1,254.59 | 1,264.68 | 25.294 | 5,200 |
| 2022-05-11 | 1,330.00 | 1,330.00 | 1,296.10 | 1,307.27 | 26.145 | 50 |
| 2022-05-10 | 1,295.93 | 1,330.28 | 1,280.16 | 1,330.28 | 26.606 | 650 |
| 2022-05-09 | 1,335.00 | 1,335.00 | 1,292.18 | 1,292.18 | 25.844 | 0 |
| 2022-05-06 | 1,342.87 | 1,358.85 | 1,320.00 | 1,358.85 | 27.177 | 43,350 |
| 2022-05-05 | 1,408.33 | 1,408.33 | 1,357.77 | 1,365.70 | 27.314 | 200 |
| 2022-05-04 | 1,437.56 | 1,451.68 | 1,400.69 | 1,418.00 | 28.360 | 24,350 |
| 2022-05-03 | 1,469.89 | 1,469.89 | 1,425.28 | 1,425.28 | 28.506 | 100 |
| 2022-04-29 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 29.320 | 50 |
| 2022-04-28 | 1,502.00 | 1,502.00 | 1,465.64 | 1,479.17 | 29.583 | 1,950 |
| 2022-04-27 | 1,488.01 | 1,504.20 | 1,458.39 | 1,482.29 | 29.646 | 800 |
| 2022-04-26 | 1,485.00 | 1,485.00 | 1,430.39 | 1,440.58 | 28.812 | 150 |
| 2022-04-25 | 1,472.60 | 1,501.44 | 1,460.24 | 1,496.57 | 29.931 | 300 |
| 2022-04-22 | 1,531.32 | 1,531.32 | 1,498.67 | 1,498.67 | 29.973 | 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.