Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 1,589.92 | 1,589.92 | 1,544.15 | 1,547.51 | 30.950 | 50 |
| 2022-04-20 | 1,626.31 | 1,649.10 | 1,626.31 | 1,627.47 | 32.549 | 650 |
| 2022-04-19 | 1,607.06 | 1,635.20 | 1,607.06 | 1,634.87 | 32.697 | 2,300 |
| 2022-04-14 | 1,605.00 | 1,606.42 | 1,597.35 | 1,606.42 | 32.128 | 200 |
| 2022-04-13 | 1,545.87 | 1,586.45 | 1,541.65 | 1,586.45 | 31.729 | 3,100 |
| 2022-04-12 | 1,511.47 | 1,572.00 | 1,511.47 | 1,556.73 | 31.135 | 259,200 |
| 2022-04-11 | 1,516.88 | 1,545.12 | 1,486.71 | 1,514.29 | 30.286 | 300 |
| 2022-04-08 | 1,519.95 | 1,519.95 | 1,519.95 | 1,519.95 | 30.399 | 0 |
| 2022-04-07 | 1,540.00 | 1,556.92 | 1,531.12 | 1,531.12 | 30.622 | 50 |
| 2022-04-06 | 1,586.00 | 1,586.00 | 1,544.12 | 1,544.12 | 30.882 | 50 |
| 2022-04-05 | 1,623.04 | 1,623.04 | 1,592.00 | 1,617.12 | 32.342 | 1,100 |
| 2022-04-04 | 1,576.10 | 1,599.81 | 1,576.10 | 1,599.81 | 31.996 | 150 |
| 2022-04-01 | 1,604.82 | 1,604.82 | 1,570.09 | 1,588.43 | 31.769 | 100 |
| 2022-03-31 | 1,592.24 | 1,611.67 | 1,590.00 | 1,605.00 | 32.100 | 150 |
| 2022-03-30 | 1,596.54 | 1,596.54 | 1,562.97 | 1,562.97 | 31.259 | 150 |
| 2022-03-29 | 1,600.00 | 1,614.98 | 1,571.47 | 1,598.00 | 31.960 | 50 |
| 2022-03-28 | 1,568.46 | 1,571.34 | 1,537.92 | 1,567.07 | 31.341 | 850 |
| 2022-03-25 | 1,585.25 | 1,585.25 | 1,574.45 | 1,574.45 | 31.489 | 0 |
| 2022-03-24 | 1,530.71 | 1,551.08 | 1,530.71 | 1,551.08 | 31.022 | 50 |
| 2022-03-23 | 1,544.16 | 1,544.16 | 1,527.89 | 1,528.35 | 30.567 | 300 |
| 2022-03-22 | 1,558.34 | 1,560.37 | 1,558.34 | 1,560.37 | 31.207 | 50 |
| 2022-03-21 | 1,597.19 | 1,597.19 | 1,550.57 | 1,552.05 | 31.041 | 50 |
| 2022-03-18 | 1,568.89 | 1,580.12 | 1,568.89 | 1,576.95 | 31.539 | 0 |
| 2022-03-17 | 1,551.00 | 1,559.00 | 1,542.05 | 1,546.56 | 30.931 | 2,650 |
| 2022-03-16 | 1,532.03 | 1,540.44 | 1,523.00 | 1,523.00 | 30.460 | 200 |
| 2022-03-15 | 1,463.20 | 1,520.80 | 1,463.20 | 1,504.86 | 30.097 | 20,400 |
| 2022-03-14 | 1,451.86 | 1,499.08 | 1,451.86 | 1,480.00 | 29.600 | 50 |
| 2022-03-11 | 1,466.40 | 1,513.93 | 1,466.40 | 1,492.39 | 29.848 | 100 |
| 2022-03-10 | 1,413.39 | 1,455.83 | 1,413.39 | 1,452.89 | 29.058 | 1,300 |
| 2022-03-09 | 1,379.10 | 1,392.77 | 1,379.10 | 1,392.77 | 27.855 | 50 |
| 2022-03-08 | 1,338.12 | 1,339.00 | 1,303.10 | 1,339.00 | 26.780 | 1,500 |
| 2022-03-07 | 1,431.40 | 1,463.11 | 1,332.07 | 1,338.12 | 26.762 | 200 |
| 2022-03-04 | 1,462.60 | 1,462.60 | 1,413.26 | 1,433.84 | 28.677 | 50 |
| 2022-03-03 | 1,517.67 | 1,517.67 | 1,480.50 | 1,486.44 | 29.729 | 500 |
| 2022-03-02 | 1,485.98 | 1,485.98 | 1,467.00 | 1,467.00 | 29.340 | 200 |
| 2022-03-01 | 1,503.95 | 1,533.04 | 1,487.73 | 1,487.73 | 29.755 | 50 |
| 2022-02-28 | 1,452.40 | 1,516.62 | 1,452.40 | 1,514.74 | 30.295 | 3,050 |
| 2022-02-25 | 1,476.40 | 1,497.62 | 1,468.25 | 1,490.99 | 29.820 | 50 |
| 2022-02-24 | 1,333.19 | 1,448.51 | 1,333.19 | 1,439.36 | 28.787 | 4,250 |
| 2022-02-23 | 1,449.99 | 1,462.27 | 1,448.91 | 1,462.27 | 29.245 | 4,900 |
| 2022-02-22 | 1,522.25 | 1,522.50 | 1,464.19 | 1,464.19 | 29.284 | 100 |
| 2022-02-21 | 1,520.80 | 1,520.80 | 1,520.80 | 1,520.80 | 30.416 | 0 |
| 2022-02-18 | 1,504.76 | 1,532.05 | 1,504.76 | 1,520.80 | 30.416 | 3,000 |
| 2022-02-17 | 1,585.09 | 1,585.09 | 1,516.10 | 1,516.10 | 30.322 | 1,700 |
| 2022-02-16 | 1,558.77 | 1,561.68 | 1,544.00 | 1,561.68 | 31.234 | 1,800 |
| 2022-02-15 | 1,577.20 | 1,581.98 | 1,566.60 | 1,566.60 | 31.332 | 950 |
| 2022-02-14 | 1,557.00 | 1,583.33 | 1,549.70 | 1,552.28 | 31.046 | 50 |
| 2022-02-11 | 1,597.37 | 1,597.37 | 1,549.97 | 1,549.97 | 30.999 | 50 |
| 2022-02-10 | 1,597.00 | 1,609.86 | 1,581.46 | 1,581.46 | 31.629 | 200 |
| 2022-02-09 | 1,580.00 | 1,612.50 | 1,546.53 | 1,609.74 | 32.195 | 9,200 |
| 2022-02-08 | 1,460.00 | 1,460.00 | 1,441.09 | 1,452.46 | 29.049 | 100 |
| 2022-02-07 | 1,495.23 | 1,500.17 | 1,452.02 | 1,452.02 | 29.040 | 1,350 |
| 2022-02-04 | 1,453.82 | 1,470.19 | 1,448.32 | 1,469.65 | 29.393 | 1,150 |
| 2022-02-03 | 1,472.00 | 1,472.00 | 1,445.53 | 1,447.30 | 28.946 | 600 |
| 2022-02-02 | 1,519.75 | 1,519.75 | 1,489.85 | 1,489.85 | 29.797 | 500 |
| 2022-02-01 | 1,499.00 | 1,503.47 | 1,479.37 | 1,498.97 | 29.979 | 250 |
| 2022-01-31 | 1,412.00 | 1,466.93 | 1,412.00 | 1,464.85 | 29.297 | 50 |
| 2022-01-28 | 1,335.00 | 1,391.97 | 1,335.00 | 1,385.64 | 27.713 | 200 |
| 2022-01-27 | 1,378.74 | 1,384.00 | 1,358.21 | 1,358.21 | 27.164 | 1,350 |
| 2022-01-26 | 1,410.85 | 1,422.28 | 1,395.60 | 1,410.32 | 28.206 | 2,100 |
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.