Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	616.01	619.21	611.08	613.41	12.268	13,640,000
2019-03-05	618.48	622.00	613.48	616.01	12.320	17,065,000
2019-03-04	612.40	622.49	612.23	618.85	12.377	36,375,000
2019-03-01	610.10	613.70	604.79	611.63	12.233	25,095,000
2019-02-28	599.59	609.60	598.25	607.53	12.151	36,095,000
2019-02-27	597.40	602.00	595.43	599.28	11.986	18,685,000
2019-02-26	595.00	601.75	594.66	599.50	11.990	20,720,000
2019-02-25	601.00	604.37	594.15	596.66	11.933	24,075,000
2019-02-22	600.59	602.20	595.76	600.22	12.004	14,000,000
2019-02-21	597.73	606.63	592.73	601.19	12.024	23,390,000
2019-02-20	598.41	600.52	594.21	597.74	11.955	19,355,000
2019-02-19	606.14	609.24	599.02	599.46	11.989	24,475,000
2019-02-15	606.51	609.29	601.18	605.89	12.118	29,290,000
2019-02-14	597.02	606.90	593.80	604.43	12.089	24,480,000
2019-02-13	593.57	603.29	593.57	599.62	11.992	25,335,000
2019-02-12	608.00	612.60	592.55	593.66	11.873	47,060,000
2019-02-11	584.15	608.55	584.15	603.36	12.067	75,275,000
2019-02-08	582.41	592.21	578.61	582.77	11.655	45,975,000
2019-02-07	568.42	606.00	566.68	585.78	11.716	218,420,000
2019-02-06	527.28	530.73	519.09	526.06	10.521	62,950,000
2019-02-05	531.30	531.80	523.43	526.65	10.533	19,405,000
2019-02-04	528.26	536.92	525.46	527.92	10.558	27,495,000
2019-02-01	529.48	530.97	522.76	527.20	10.544	32,185,000
2019-01-31	532.80	534.98	527.46	529.61	10.592	17,440,000
2019-01-30	534.94	538.63	527.03	532.98	10.660	19,855,000
2019-01-29	533.00	534.00	519.34	530.06	10.601	27,960,000
2019-01-28	540.60	542.63	531.78	532.00	10.640	28,910,000
2019-01-25	539.00	543.90	535.35	543.37	10.867	33,760,000
2019-01-24	521.50	536.05	518.66	533.39	10.668	39,155,000
2019-01-23	523.53	532.41	519.08	521.37	10.427	52,015,000
2019-01-22	512.20	525.49	511.00	520.08	10.402	48,405,000
2019-01-18	521.33	523.79	509.63	513.24	10.265	44,015,000
2019-01-17	511.91	521.44	509.01	517.66	10.353	37,670,000
2019-01-16	515.52	518.92	512.61	514.82	10.296	26,205,000
2019-01-15	503.00	517.00	500.12	514.49	10.290	35,755,000
2019-01-14	502.85	510.99	499.76	501.99	10.040	41,995,000
2019-01-11	507.39	513.30	504.00	506.95	10.139	39,410,000
2019-01-10	495.79	509.83	495.67	509.62	10.192	41,660,000
2019-01-09	497.19	505.52	491.25	498.48	9.970	39,635,000
2019-01-08	493.19	499.67	485.33	497.37	9.947	44,160,000
2019-01-07	454.61	485.91	453.92	485.15	9.703	51,915,000
2019-01-04	444.01	457.34	441.28	455.00	9.100	44,965,000
2019-01-03	441.93	450.00	438.08	439.45	8.789	33,730,000
2019-01-02	427.83	447.46	423.98	443.36	8.867	35,315,000
2018-12-31	425.39	433.49	425.39	431.79	8.636	25,090,000
2018-12-28	415.08	430.00	415.08	424.19	8.484	35,685,000
2018-12-27	404.42	414.57	400.21	414.55	8.291	28,685,000
2018-12-26	387.04	406.16	383.66	405.72	8.114	31,665,000
2018-12-24	390.00	392.56	383.20	385.84	7.717	21,260,000
2018-12-21	401.50	407.10	390.70	394.42	7.888	47,470,000
2018-12-20	422.41	424.63	391.67	400.77	8.015	68,175,000
2018-12-19	441.86	447.38	424.11	427.05	8.541	47,150,000
2018-12-18	447.88	450.73	438.80	443.80	8.876	32,770,000
2018-12-17	457.10	459.81	442.01	443.50	8.870	41,100,000
2018-12-14	467.84	472.20	455.30	457.83	9.157	34,850,000
2018-12-13	473.71	475.79	466.02	472.73	9.455	16,925,000
2018-12-12	472.35	475.67	464.17	471.31	9.426	20,160,000
2018-12-11	477.00	479.91	467.11	472.35	9.447	19,800,000
2018-12-10	469.04	477.87	462.48	475.15	9.503	32,295,000
2018-12-07	470.50	479.87	462.82	467.43	9.349	35,470,000

← NewerPage 33 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.