Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	662.95	669.00	657.71	659.97	13.199	31,725,000
2019-05-30	667.98	678.84	665.01	678.00	13.560	16,940,000
2019-05-29	676.40	676.40	660.03	667.97	13.359	28,540,000
2019-05-28	662.90	681.64	662.38	680.07	13.601	32,240,000
2019-05-24	670.00	671.97	658.73	662.56	13.251	30,275,000
2019-05-23	682.00	687.00	656.14	667.12	13.342	74,550,000
2019-05-22	715.00	718.26	704.62	706.04	14.121	33,870,000
2019-05-21	721.56	723.00	714.99	715.00	14.300	22,075,000
2019-05-20	717.00	727.00	715.02	718.00	14.360	23,685,000
2019-05-17	705.00	718.96	705.00	715.91	14.318	26,920,000
2019-05-16	708.07	719.14	705.12	708.93	14.179	21,120,000
2019-05-15	700.01	710.67	698.52	705.89	14.118	15,390,000
2019-05-14	690.51	708.85	687.00	703.18	14.064	25,245,000
2019-05-13	697.60	698.62	680.69	687.27	13.745	23,490,000
2019-05-10	702.80	708.65	693.49	705.44	14.109	26,040,000
2019-05-09	706.00	708.26	697.41	705.13	14.103	16,110,000
2019-05-08	706.38	713.86	701.55	709.57	14.191	23,765,000
2019-05-07	716.63	721.42	702.10	706.52	14.130	23,155,000
2019-05-06	703.23	720.00	702.90	716.67	14.333	25,900,000
2019-05-03	707.57	710.93	703.42	709.52	14.190	21,815,000
2019-05-02	687.40	708.86	686.15	707.87	14.157	31,170,000
2019-05-01	688.86	697.33	685.40	688.56	13.771	20,530,000
2019-04-30	677.91	689.36	670.00	688.04	13.761	29,575,000
2019-04-29	680.35	680.50	669.12	677.90	13.558	31,740,000
2019-04-26	682.00	689.31	674.58	676.79	13.536	38,300,000
2019-04-25	711.01	713.55	658.50	678.07	13.561	116,820,000
2019-04-24	705.96	714.29	698.79	709.75	14.195	59,230,000
2019-04-23	701.90	704.64	696.00	702.46	14.049	26,305,000
2019-04-22	699.00	702.84	692.00	701.67	14.033	23,165,000
2019-04-18	695.00	700.00	687.00	700.00	14.000	32,200,000
2019-04-17	699.41	699.94	686.50	688.21	13.764	43,295,000
2019-04-16	716.65	716.65	704.76	706.48	14.130	22,215,000
2019-04-15	712.19	714.49	708.35	712.27	14.245	13,590,000
2019-04-12	707.50	715.25	707.50	712.44	14.249	20,860,000
2019-04-11	711.84	713.02	705.18	707.53	14.151	39,090,000
2019-04-10	711.00	719.44	711.00	718.85	14.377	23,025,000
2019-04-09	713.08	721.21	709.89	710.67	14.213	25,370,000
2019-04-08	708.00	716.49	707.85	714.68	14.294	27,880,000
2019-04-05	703.45	709.68	701.08	708.37	14.167	39,555,000
2019-04-04	704.99	708.86	695.37	703.38	14.068	27,060,000
2019-04-03	704.59	707.66	701.32	705.64	14.113	21,005,000
2019-04-02	703.00	707.76	698.03	704.80	14.096	28,260,000
2019-04-01	712.15	715.62	696.96	705.74	14.115	34,895,000
2019-03-29	704.82	711.49	701.20	710.31	14.206	37,810,000
2019-03-28	697.32	703.16	694.01	702.51	14.050	24,415,000
2019-03-27	689.95	701.99	689.95	697.87	13.957	34,690,000
2019-03-26	679.99	692.75	678.58	688.82	13.776	35,970,000
2019-03-25	669.99	679.00	657.56	676.77	13.535	34,115,000
2019-03-22	675.40	679.24	666.85	671.46	13.429	30,455,000
2019-03-21	668.09	680.00	667.81	670.45	13.409	30,300,000
2019-03-20	664.66	670.81	661.93	665.79	13.316	16,945,000
2019-03-19	657.00	671.99	653.03	665.86	13.317	43,490,000
2019-03-18	643.36	656.59	641.06	655.80	13.116	41,865,000
2019-03-15	643.57	646.54	637.47	639.00	12.780	29,680,000
2019-03-14	637.07	642.93	635.40	642.39	12.848	21,690,000
2019-03-13	633.50	641.64	633.01	637.07	12.741	23,115,000
2019-03-12	618.34	635.60	618.34	630.99	12.620	40,850,000
2019-03-11	615.82	618.51	613.24	616.88	12.338	28,540,000
2019-03-08	607.91	616.81	604.64	616.44	12.329	30,010,000
2019-03-07	614.42	614.87	607.13	609.53	12.191	21,720,000

← NewerPage 32 of 79 · 4,733 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.