Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-06 | 467.29 | 470.31 | 453.38 | 469.94 | 9.399 | 32,290,000 |
| 2018-12-04 | 474.00 | 483.08 | 464.89 | 468.35 | 9.367 | 27,660,000 |
| 2018-12-03 | 477.52 | 478.87 | 468.00 | 475.38 | 9.508 | 23,810,000 |
| 2018-11-30 | 480.57 | 482.55 | 463.00 | 473.21 | 9.464 | 47,810,000 |
| 2018-11-29 | 489.95 | 493.98 | 482.14 | 482.56 | 9.651 | 21,335,000 |
| 2018-11-28 | 475.95 | 493.91 | 475.02 | 490.52 | 9.810 | 33,270,000 |
| 2018-11-27 | 463.34 | 474.29 | 463.34 | 473.45 | 9.469 | 18,040,000 |
| 2018-11-26 | 474.35 | 474.53 | 461.16 | 466.02 | 9.320 | 24,350,000 |
| 2018-11-23 | 469.00 | 476.03 | 467.00 | 471.42 | 9.428 | 10,825,000 |
| 2018-11-21 | 462.00 | 475.79 | 462.00 | 471.26 | 9.425 | 21,590,000 |
| 2018-11-20 | 455.76 | 470.70 | 454.37 | 461.63 | 9.233 | 35,310,000 |
| 2018-11-19 | 472.35 | 474.40 | 459.00 | 465.87 | 9.317 | 33,740,000 |
| 2018-11-16 | 472.00 | 475.86 | 468.36 | 472.76 | 9.455 | 40,425,000 |
| 2018-11-15 | 477.91 | 477.91 | 466.57 | 472.30 | 9.446 | 32,915,000 |
| 2018-11-14 | 483.66 | 488.85 | 475.63 | 479.32 | 9.586 | 36,635,000 |
| 2018-11-13 | 491.08 | 494.14 | 483.59 | 484.82 | 9.696 | 25,140,000 |
| 2018-11-12 | 490.29 | 500.98 | 488.46 | 489.67 | 9.793 | 42,450,000 |
| 2018-11-09 | 476.99 | 491.93 | 476.18 | 490.76 | 9.815 | 44,595,000 |
| 2018-11-08 | 477.00 | 483.66 | 475.99 | 478.30 | 9.566 | 21,355,000 |
| 2018-11-07 | 476.10 | 479.80 | 474.27 | 477.49 | 9.550 | 23,985,000 |
| 2018-11-06 | 469.68 | 475.63 | 466.60 | 474.15 | 9.483 | 35,020,000 |
| 2018-11-05 | 477.00 | 480.94 | 468.01 | 469.65 | 9.393 | 35,265,000 |
| 2018-11-02 | 475.91 | 482.00 | 471.15 | 476.39 | 9.528 | 34,705,000 |
| 2018-11-01 | 462.00 | 478.42 | 457.30 | 472.62 | 9.452 | 39,400,000 |
| 2018-10-31 | 465.64 | 470.78 | 455.42 | 460.33 | 9.207 | 60,530,000 |
| 2018-10-30 | 438.68 | 462.45 | 438.12 | 461.77 | 9.235 | 49,645,000 |
| 2018-10-29 | 443.48 | 453.90 | 436.31 | 440.87 | 8.817 | 44,065,000 |
| 2018-10-26 | 433.10 | 441.78 | 420.58 | 438.38 | 8.768 | 81,605,000 |
| 2018-10-25 | 417.26 | 427.91 | 413.17 | 423.88 | 8.478 | 63,620,000 |
| 2018-10-24 | 432.66 | 434.38 | 411.55 | 413.00 | 8.260 | 42,005,000 |
| 2018-10-23 | 430.38 | 435.41 | 428.36 | 434.29 | 8.686 | 28,645,000 |
| 2018-10-22 | 436.05 | 437.00 | 426.72 | 431.19 | 8.624 | 28,635,000 |
| 2018-10-19 | 433.00 | 436.51 | 427.26 | 428.54 | 8.571 | 25,555,000 |
| 2018-10-18 | 424.00 | 432.33 | 420.86 | 431.73 | 8.635 | 37,365,000 |
| 2018-10-17 | 433.29 | 434.61 | 421.54 | 429.85 | 8.597 | 36,720,000 |
| 2018-10-16 | 432.23 | 435.34 | 424.07 | 433.95 | 8.679 | 47,080,000 |
| 2018-10-15 | 434.44 | 436.28 | 428.78 | 431.74 | 8.635 | 25,105,000 |
| 2018-10-12 | 439.55 | 444.64 | 425.14 | 435.71 | 8.714 | 40,960,000 |
| 2018-10-11 | 432.00 | 442.43 | 430.31 | 433.93 | 8.679 | 32,990,000 |
| 2018-10-10 | 445.94 | 446.70 | 433.30 | 434.21 | 8.684 | 31,920,000 |
| 2018-10-09 | 448.95 | 455.76 | 446.04 | 447.09 | 8.942 | 24,630,000 |
| 2018-10-08 | 448.65 | 455.00 | 444.22 | 448.56 | 8.971 | 41,965,000 |
| 2018-10-05 | 446.91 | 454.80 | 444.16 | 449.36 | 8.987 | 47,940,000 |
| 2018-10-04 | 440.00 | 447.83 | 439.00 | 447.77 | 8.955 | 43,025,000 |
| 2018-10-03 | 436.06 | 439.99 | 431.44 | 436.44 | 8.729 | 35,355,000 |
| 2018-10-02 | 448.00 | 450.71 | 435.76 | 436.37 | 8.727 | 45,830,000 |
| 2018-10-01 | 446.97 | 458.86 | 446.00 | 446.97 | 8.939 | 47,905,000 |
| 2018-09-28 | 461.80 | 462.31 | 453.67 | 454.52 | 9.090 | 46,630,000 |
| 2018-09-27 | 469.04 | 473.98 | 464.35 | 465.40 | 9.308 | 22,035,000 |
| 2018-09-26 | 467.30 | 471.50 | 462.97 | 467.91 | 9.358 | 27,395,000 |
| 2018-09-25 | 468.09 | 468.90 | 463.59 | 465.62 | 9.312 | 17,715,000 |
| 2018-09-24 | 465.11 | 467.35 | 458.08 | 465.89 | 9.318 | 31,015,000 |
| 2018-09-21 | 480.48 | 480.88 | 465.22 | 467.37 | 9.347 | 49,735,000 |
| 2018-09-20 | 492.30 | 496.89 | 477.30 | 480.10 | 9.602 | 32,700,000 |
| 2018-09-19 | 491.11 | 492.97 | 488.84 | 490.60 | 9.812 | 19,315,000 |
| 2018-09-18 | 487.63 | 493.81 | 487.63 | 491.49 | 9.830 | 21,940,000 |
| 2018-09-17 | 491.62 | 491.62 | 481.99 | 488.32 | 9.766 | 31,670,000 |
| 2018-09-14 | 497.24 | 497.24 | 488.51 | 491.56 | 9.831 | 25,320,000 |
| 2018-09-13 | 494.80 | 497.87 | 491.88 | 495.94 | 9.919 | 21,955,000 |
| 2018-09-12 | 488.13 | 495.85 | 484.53 | 494.77 | 9.895 | 25,660,000 |
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.