Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,403.12 | 1,403.45 | 1,372.21 | 1,383.97 | 27.679 | 200 |
| 2022-01-24 | 1,348.00 | 1,394.99 | 1,306.00 | 1,394.99 | 27.900 | 1,100 |
| 2022-01-21 | 1,415.00 | 1,415.00 | 1,382.51 | 1,382.51 | 27.650 | 1,100 |
| 2022-01-20 | 1,494.59 | 1,496.36 | 1,463.21 | 1,463.21 | 29.264 | 5,050 |
| 2022-01-19 | 1,479.01 | 1,502.35 | 1,468.89 | 1,484.47 | 29.689 | 50 |
| 2022-01-18 | 1,487.00 | 1,492.52 | 1,483.98 | 1,483.98 | 29.680 | 6,100 |
| 2022-01-17 | 1,469.39 | 1,469.39 | 1,469.39 | 1,469.39 | 29.388 | 0 |
| 2022-01-14 | 1,516.00 | 1,522.08 | 1,469.39 | 1,469.39 | 29.388 | 500 |
| 2022-01-13 | 1,574.17 | 1,574.17 | 1,519.13 | 1,523.97 | 30.479 | 450 |
| 2022-01-12 | 1,586.56 | 1,593.52 | 1,553.31 | 1,565.60 | 31.312 | 450 |
| 2022-01-11 | 1,553.78 | 1,585.09 | 1,541.34 | 1,585.09 | 31.702 | 300 |
| 2022-01-10 | 1,585.14 | 1,585.14 | 1,505.88 | 1,527.09 | 30.542 | 3,450 |
| 2022-01-07 | 1,621.03 | 1,650.00 | 1,615.39 | 1,615.39 | 32.308 | 7,600 |
| 2022-01-06 | 1,587.58 | 1,648.00 | 1,587.58 | 1,640.66 | 32.813 | 150 |
| 2022-01-05 | 1,655.96 | 1,655.96 | 1,612.94 | 1,619.98 | 32.400 | 400 |
| 2022-01-04 | 1,705.47 | 1,705.47 | 1,617.05 | 1,617.05 | 32.341 | 400 |
| 2021-12-31 | 1,752.86 | 1,756.51 | 1,747.86 | 1,755.70 | 35.114 | 150 |
| 2021-12-30 | 1,750.99 | 1,753.00 | 1,747.44 | 1,747.44 | 34.949 | 350 |
| 2021-12-29 | 1,752.95 | 1,752.95 | 1,745.15 | 1,748.48 | 34.970 | 0 |
| 2021-12-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 35.000 | 0 |
| 2021-12-23 | 1,746.00 | 1,750.00 | 1,734.43 | 1,750.00 | 35.000 | 750 |
| 2021-12-22 | 1,735.13 | 1,746.69 | 1,721.47 | 1,740.89 | 34.818 | 800 |
| 2021-12-21 | 1,698.33 | 1,721.39 | 1,698.33 | 1,721.39 | 34.428 | 300 |
| 2021-12-20 | 1,671.21 | 1,680.18 | 1,651.09 | 1,660.00 | 33.200 | 550 |
| 2021-12-17 | 1,698.99 | 1,714.66 | 1,698.99 | 1,714.18 | 34.284 | 150 |
| 2021-12-16 | 1,709.45 | 1,709.45 | 1,675.49 | 1,683.45 | 33.669 | 150 |
| 2021-12-15 | 1,664.40 | 1,672.40 | 1,656.55 | 1,672.40 | 33.448 | 50 |
| 2021-12-14 | 1,688.92 | 1,688.92 | 1,669.00 | 1,674.06 | 33.481 | 150 |
| 2021-12-13 | 1,729.88 | 1,729.88 | 1,682.86 | 1,687.85 | 33.757 | 50 |
| 2021-12-10 | 1,744.44 | 1,744.44 | 1,712.15 | 1,730.97 | 34.619 | 100 |
| 2021-12-09 | 1,747.77 | 1,747.77 | 1,723.61 | 1,726.12 | 34.522 | 1,400 |
| 2021-12-08 | 1,713.96 | 1,743.99 | 1,713.96 | 1,740.37 | 34.807 | 50 |
| 2021-12-07 | 1,655.67 | 1,723.00 | 1,655.67 | 1,722.99 | 34.460 | 800 |
| 2021-12-06 | 1,581.15 | 1,620.99 | 1,581.15 | 1,620.99 | 32.420 | 700 |
| 2021-12-03 | 1,629.00 | 1,629.00 | 1,586.01 | 1,593.92 | 31.878 | 150 |
| 2021-12-02 | 1,610.00 | 1,625.32 | 1,590.82 | 1,604.83 | 32.097 | 100 |
| 2021-12-01 | 1,670.00 | 1,678.45 | 1,645.39 | 1,645.39 | 32.908 | 300 |
| 2021-11-30 | 1,667.36 | 1,675.99 | 1,640.18 | 1,647.94 | 32.959 | 100 |
| 2021-11-29 | 1,711.00 | 1,711.00 | 1,682.83 | 1,685.48 | 33.710 | 0 |
| 2021-11-26 | 1,670.00 | 1,699.34 | 1,670.00 | 1,688.04 | 33.761 | 900 |
| 2021-11-25 | 1,710.29 | 1,710.29 | 1,710.29 | 1,710.29 | 34.206 | 0 |
| 2021-11-24 | 1,680.47 | 1,710.29 | 1,680.47 | 1,710.29 | 34.206 | 100 |
| 2021-11-23 | 1,736.07 | 1,736.07 | 1,670.72 | 1,679.01 | 33.580 | 5,550 |
| 2021-11-22 | 1,755.00 | 1,775.69 | 1,706.13 | 1,729.08 | 34.582 | 100 |
| 2021-11-19 | 1,780.05 | 1,780.05 | 1,760.00 | 1,764.87 | 35.297 | 150 |
| 2021-11-18 | 1,815.81 | 1,815.81 | 1,776.49 | 1,778.21 | 35.564 | 250 |
| 2021-11-17 | 1,827.54 | 1,848.82 | 1,797.53 | 1,810.62 | 36.212 | 111,450 |
| 2021-11-16 | 1,850.97 | 1,850.97 | 1,822.01 | 1,841.14 | 36.823 | 2,850 |
| 2021-11-15 | 1,865.10 | 1,885.89 | 1,836.37 | 1,845.86 | 36.917 | 350 |
| 2021-11-12 | 1,827.00 | 1,848.00 | 1,822.72 | 1,846.09 | 36.922 | 0 |
| 2021-11-11 | 1,815.10 | 1,815.10 | 1,806.10 | 1,807.25 | 36.145 | 250 |
| 2021-11-10 | 1,812.57 | 1,823.00 | 1,795.50 | 1,808.11 | 36.162 | 100 |
| 2021-11-09 | 1,809.00 | 1,811.08 | 1,791.43 | 1,801.82 | 36.036 | 0 |
| 2021-11-08 | 1,810.48 | 1,817.89 | 1,792.09 | 1,800.40 | 36.008 | 150 |
| 2021-11-05 | 1,827.00 | 1,827.00 | 1,798.00 | 1,798.00 | 35.960 | 200 |
| 2021-11-04 | 1,795.00 | 1,804.99 | 1,783.88 | 1,804.99 | 36.100 | 100 |
| 2021-11-03 | 1,797.00 | 1,797.00 | 1,765.00 | 1,773.00 | 35.460 | 100 |
| 2021-11-02 | 1,803.68 | 1,809.88 | 1,793.84 | 1,808.13 | 36.163 | 50 |
| 2021-11-01 | 1,784.00 | 1,808.96 | 1,784.00 | 1,797.55 | 35.951 | 100 |
| 2021-10-29 | 1,774.06 | 1,781.36 | 1,760.88 | 1,780.00 | 35.600 | 150 |
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.