Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	756.50	774.87	755.29	771.31	15.426	19,665,000
2019-11-15	749.30	754.85	746.73	754.66	15.093	15,685,000
2019-11-14	755.00	755.84	743.61	749.20	14.984	21,180,000
2019-11-13	754.12	757.51	747.21	753.30	15.066	22,850,000
2019-11-12	757.99	764.79	755.06	757.27	15.145	33,245,000
2019-11-11	728.69	745.87	728.00	743.37	14.867	29,070,000
2019-11-08	736.00	744.66	730.50	731.62	14.632	26,465,000
2019-11-07	745.00	746.58	734.11	737.34	14.747	23,940,000
2019-11-06	742.33	750.74	740.80	744.31	14.886	19,040,000
2019-11-05	750.00	751.61	733.52	740.76	14.815	40,130,000
2019-11-04	768.00	771.16	747.51	751.77	15.035	37,750,000
2019-11-01	778.26	781.91	767.62	768.63	15.373	19,640,000
2019-10-31	779.17	782.60	773.42	778.16	15.563	14,645,000
2019-10-30	763.86	775.73	758.88	775.52	15.510	23,590,000
2019-10-29	784.85	784.85	761.02	763.82	15.276	24,615,000
2019-10-28	790.75	792.64	767.23	782.61	15.652	45,995,000
2019-10-25	796.80	800.12	785.58	787.87	15.757	24,495,000
2019-10-24	792.00	809.77	788.31	798.34	15.967	38,585,000
2019-10-23	814.42	814.42	782.40	788.19	15.764	88,990,000
2019-10-22	856.75	856.75	823.15	831.07	16.621	57,710,000
2019-10-21	847.64	852.00	842.11	851.54	17.031	26,340,000
2019-10-18	828.21	849.60	827.08	841.48	16.830	40,905,000
2019-10-17	830.00	834.74	824.53	829.07	16.581	16,855,000
2019-10-16	827.00	827.63	815.61	823.25	16.465	15,315,000
2019-10-15	830.35	836.91	823.05	826.74	16.535	14,645,000
2019-10-14	830.00	830.00	821.99	828.13	16.563	14,680,000
2019-10-11	832.29	845.00	828.62	830.35	16.607	22,410,000
2019-10-10	829.97	831.70	816.73	827.75	16.555	20,035,000
2019-10-09	815.01	829.80	810.77	827.29	16.546	21,975,000
2019-10-08	806.90	813.36	800.15	805.88	16.118	19,120,000
2019-10-07	822.11	822.44	806.70	814.16	16.283	15,905,000
2019-10-04	819.00	825.10	817.01	823.93	16.479	14,180,000
2019-10-03	809.00	821.03	805.14	815.29	16.306	25,770,000
2019-10-02	826.68	826.68	805.49	809.98	16.200	31,925,000
2019-10-01	845.08	847.95	828.15	828.84	16.577	25,075,000
2019-09-30	822.00	843.90	822.00	840.47	16.809	23,285,000
2019-09-27	819.84	825.00	808.62	818.83	16.377	22,215,000
2019-09-26	820.56	822.75	808.36	817.57	16.351	16,410,000
2019-09-25	824.00	829.24	802.40	819.22	16.384	22,085,000
2019-09-24	846.25	851.80	821.48	824.49	16.490	26,370,000
2019-09-23	834.65	849.79	831.97	843.29	16.866	29,605,000
2019-09-20	835.53	840.82	831.03	834.66	16.693	28,115,000
2019-09-19	834.95	838.40	825.88	832.09	16.642	13,950,000
2019-09-18	825.00	840.23	822.11	834.97	16.699	29,955,000
2019-09-17	802.89	831.75	802.89	825.75	16.515	31,345,000
2019-09-16	783.00	802.76	783.00	799.87	15.997	34,175,000
2019-09-13	805.70	805.70	780.84	787.86	15.757	23,305,000
2019-09-12	802.80	810.29	801.51	805.45	16.109	18,550,000
2019-09-11	793.00	802.64	785.37	799.21	15.984	30,965,000
2019-09-10	839.31	839.31	779.78	787.98	15.760	58,845,000
2019-09-09	847.37	857.90	839.08	839.65	16.793	29,155,000
2019-09-06	837.89	842.14	833.36	836.32	16.726	13,750,000
2019-09-05	842.00	843.83	831.83	838.11	16.762	16,445,000
2019-09-04	832.00	840.32	828.00	838.28	16.766	16,335,000
2019-09-03	833.00	836.10	823.43	827.87	16.557	19,480,000
2019-08-30	847.36	848.84	833.78	838.42	16.768	14,430,000
2019-08-29	845.00	847.95	836.80	843.64	16.873	12,405,000
2019-08-28	839.89	841.00	833.00	839.34	16.787	11,660,000
2019-08-27	833.68	847.49	833.18	842.11	16.842	24,535,000
2019-08-26	812.77	827.43	812.77	826.80	16.536	19,550,000

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-06-26	50:1

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.