Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	815.12	824.18	802.21	805.44	16.109	20,840,000
2019-08-22	830.00	831.59	817.70	819.15	16.383	13,765,000
2019-08-21	822.35	828.80	820.27	827.51	16.550	12,595,000
2019-08-20	823.00	823.63	816.89	820.14	16.403	10,080,000
2019-08-19	824.44	825.00	797.00	820.31	16.406	15,630,000
2019-08-16	813.10	818.65	805.35	817.20	16.344	16,555,000
2019-08-15	800.00	811.28	797.00	809.89	16.198	23,325,000
2019-08-14	807.81	811.89	794.33	796.57	15.931	21,935,000
2019-08-13	807.80	821.28	806.81	816.96	16.339	17,830,000
2019-08-12	817.71	822.27	806.32	812.82	16.256	17,560,000
2019-08-09	812.82	822.88	806.00	817.90	16.358	23,640,000
2019-08-08	799.97	814.05	799.71	814.05	16.281	28,930,000
2019-08-07	783.75	796.40	780.11	795.05	15.901	16,420,000
2019-08-06	785.92	793.95	775.00	790.61	15.812	24,145,000
2019-08-05	784.24	786.10	770.53	780.21	15.604	27,915,000
2019-08-02	790.55	801.12	777.50	792.21	15.844	20,120,000
2019-08-01	794.73	802.63	784.84	790.43	15.809	25,555,000
2019-07-31	804.85	805.00	786.65	795.53	15.911	26,745,000
2019-07-30	803.20	807.94	801.51	805.25	16.105	22,320,000
2019-07-29	791.06	811.95	785.01	809.03	16.181	48,590,000
2019-07-26	782.85	785.50	775.63	779.86	15.597	26,085,000
2019-07-25	778.77	781.86	770.00	777.53	15.551	29,360,000
2019-07-24	760.50	789.50	753.77	777.96	15.559	78,635,000
2019-07-23	746.00	747.18	728.06	739.60	14.792	46,565,000
2019-07-22	746.51	752.09	738.03	742.51	14.850	22,595,000
2019-07-19	764.10	765.36	743.53	746.52	14.930	27,005,000
2019-07-18	753.24	765.99	750.84	764.04	15.281	23,565,000
2019-07-17	760.37	762.05	751.69	752.56	15.051	14,610,000
2019-07-16	758.70	765.05	757.76	761.85	15.237	20,295,000
2019-07-15	754.00	760.59	747.01	759.87	15.197	23,205,000
2019-07-12	744.10	753.48	741.50	750.85	15.017	28,835,000
2019-07-11	744.50	746.44	736.31	740.06	14.801	12,000,000
2019-07-10	745.51	751.98	737.46	743.01	14.860	14,865,000
2019-07-09	748.81	754.54	742.16	745.49	14.910	15,780,000
2019-07-08	737.63	752.79	735.76	748.80	14.976	26,700,000
2019-07-05	729.95	739.81	728.33	739.54	14.791	16,435,000
2019-07-03	722.03	734.25	721.37	730.98	14.620	11,390,000
2019-07-02	726.15	729.67	717.24	723.08	14.462	15,175,000
2019-07-01	738.43	740.53	723.55	725.39	14.508	19,575,000
2019-06-28	723.17	732.88	720.57	732.88	14.658	24,365,000
2019-06-27	730.30	730.30	720.70	724.12	14.482	20,450,000
2019-06-26	735.10	737.83	723.53	727.49	14.550	14,410,000
2019-06-25	733.94	739.96	727.74	733.22	14.664	23,050,000
2019-06-24	726.77	731.00	720.32	724.13	14.483	18,915,000
2019-06-21	739.66	739.66	726.85	726.85	14.537	18,145,000
2019-06-20	742.00	742.64	732.73	738.80	14.776	18,330,000
2019-06-19	732.19	737.16	723.06	736.35	14.727	15,715,000
2019-06-18	733.75	740.00	724.30	732.54	14.651	19,240,000
2019-06-17	743.00	749.23	730.01	731.65	14.633	17,915,000
2019-06-14	733.88	742.27	730.61	740.59	14.812	19,045,000
2019-06-13	741.84	749.25	728.66	732.29	14.646	20,885,000
2019-06-12	733.77	743.43	732.22	737.74	14.755	22,545,000
2019-06-11	720.51	730.41	718.01	729.24	14.585	23,835,000
2019-06-10	716.70	730.00	714.85	720.52	14.410	27,040,000
2019-06-07	698.00	714.42	697.85	709.87	14.197	29,795,000
2019-06-06	683.15	694.00	677.43	692.18	13.844	29,600,000
2019-06-05	663.50	679.48	663.32	679.48	13.590	33,925,000
2019-06-04	649.07	665.39	647.95	662.18	13.244	42,130,000
2019-06-03	657.63	667.91	636.73	641.66	12.833	31,230,000
2019-05-31	662.95	669.00	657.71	659.97	13.199	31,725,000

← NewerPage 31 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.