Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-11 | 489.12 | 493.56 | 487.34 | 488.23 | 9.765 | 20,320,000 |
| 2018-09-10 | 482.78 | 490.47 | 477.83 | 489.12 | 9.782 | 39,060,000 |
| 2018-09-07 | 474.76 | 483.29 | 468.17 | 482.03 | 9.641 | 39,000,000 |
| 2018-09-06 | 479.52 | 482.43 | 476.26 | 481.05 | 9.621 | 39,830,000 |
| 2018-09-05 | 479.10 | 481.52 | 473.29 | 477.88 | 9.558 | 35,525,000 |
| 2018-09-04 | 476.19 | 479.45 | 471.25 | 477.49 | 9.550 | 29,655,000 |
| 2018-08-31 | 480.00 | 481.53 | 472.00 | 475.18 | 9.504 | 40,165,000 |
| 2018-08-30 | 486.38 | 490.42 | 482.18 | 483.99 | 9.680 | 28,060,000 |
| 2018-08-29 | 497.60 | 497.60 | 485.58 | 487.65 | 9.753 | 38,560,000 |
| 2018-08-28 | 496.49 | 503.00 | 493.42 | 494.09 | 9.882 | 25,790,000 |
| 2018-08-27 | 511.75 | 513.01 | 493.46 | 495.60 | 9.912 | 68,680,000 |
| 2018-08-24 | 520.54 | 522.79 | 519.31 | 520.71 | 10.414 | 22,570,000 |
| 2018-08-23 | 514.38 | 522.69 | 511.12 | 518.04 | 10.361 | 35,285,000 |
| 2018-08-22 | 519.10 | 527.00 | 518.02 | 523.58 | 10.472 | 22,965,000 |
| 2018-08-21 | 515.75 | 522.23 | 512.12 | 518.90 | 10.378 | 22,545,000 |
| 2018-08-20 | 510.34 | 516.76 | 504.19 | 515.75 | 10.315 | 29,925,000 |
| 2018-08-17 | 505.04 | 513.52 | 500.49 | 510.44 | 10.209 | 36,255,000 |
| 2018-08-16 | 526.51 | 530.68 | 499.44 | 502.70 | 10.054 | 110,575,000 |
| 2018-08-15 | 504.79 | 526.41 | 504.74 | 525.89 | 10.518 | 95,930,000 |
| 2018-08-14 | 486.82 | 495.04 | 485.01 | 493.32 | 9.866 | 43,815,000 |
| 2018-08-13 | 486.38 | 489.96 | 481.25 | 484.66 | 9.693 | 19,150,000 |
| 2018-08-10 | 484.94 | 490.85 | 482.44 | 485.47 | 9.709 | 29,870,000 |
| 2018-08-09 | 488.43 | 493.00 | 486.72 | 487.68 | 9.754 | 29,615,000 |
| 2018-08-08 | 478.78 | 488.24 | 477.94 | 487.57 | 9.751 | 40,210,000 |
| 2018-08-07 | 476.50 | 482.00 | 471.02 | 478.02 | 9.560 | 27,425,000 |
| 2018-08-06 | 464.78 | 480.23 | 461.81 | 475.25 | 9.505 | 56,500,000 |
| 2018-08-03 | 460.25 | 468.44 | 459.00 | 463.27 | 9.265 | 54,165,000 |
| 2018-08-02 | 440.08 | 461.10 | 439.43 | 460.38 | 9.208 | 61,985,000 |
| 2018-08-01 | 435.00 | 444.99 | 429.01 | 442.63 | 8.853 | 56,570,000 |
| 2018-07-31 | 448.00 | 452.75 | 425.88 | 433.66 | 8.673 | 227,105,000 |
| 2018-07-30 | 470.15 | 472.99 | 464.55 | 465.47 | 9.309 | 37,270,000 |
| 2018-07-27 | 473.84 | 483.29 | 465.56 | 472.30 | 9.446 | 109,105,000 |
| 2018-07-26 | 449.26 | 451.54 | 446.00 | 446.76 | 8.935 | 43,770,000 |
| 2018-07-25 | 446.01 | 457.20 | 446.01 | 451.63 | 9.033 | 22,040,000 |
| 2018-07-24 | 456.95 | 456.95 | 447.21 | 449.48 | 8.990 | 28,875,000 |
| 2018-07-23 | 451.13 | 457.06 | 448.79 | 456.59 | 9.132 | 22,195,000 |
| 2018-07-20 | 453.28 | 454.57 | 449.01 | 451.19 | 9.024 | 21,475,000 |
| 2018-07-19 | 453.00 | 458.31 | 452.00 | 454.83 | 9.097 | 14,575,000 |
| 2018-07-18 | 453.77 | 454.74 | 448.20 | 453.58 | 9.072 | 15,415,000 |
| 2018-07-17 | 451.29 | 459.78 | 448.53 | 452.54 | 9.051 | 26,575,000 |
| 2018-07-16 | 455.16 | 458.22 | 448.95 | 452.06 | 9.041 | 26,595,000 |
| 2018-07-13 | 458.60 | 461.00 | 456.67 | 457.21 | 9.144 | 17,470,000 |
| 2018-07-12 | 459.89 | 464.39 | 458.40 | 459.05 | 9.181 | 20,255,000 |
| 2018-07-11 | 452.74 | 459.79 | 452.17 | 457.18 | 9.144 | 29,030,000 |
| 2018-07-10 | 455.72 | 461.14 | 452.56 | 454.21 | 9.084 | 33,565,000 |
| 2018-07-09 | 454.38 | 464.57 | 452.76 | 463.89 | 9.278 | 36,495,000 |
| 2018-07-06 | 449.85 | 451.82 | 445.62 | 451.04 | 9.021 | 28,675,000 |
| 2018-07-05 | 450.00 | 450.00 | 444.63 | 448.02 | 8.960 | 23,625,000 |
| 2018-07-03 | 443.50 | 450.47 | 441.02 | 448.95 | 8.979 | 22,850,000 |
| 2018-07-02 | 427.98 | 442.99 | 424.36 | 442.82 | 8.856 | 35,065,000 |
| 2018-06-29 | 433.00 | 437.60 | 429.28 | 431.37 | 8.627 | 51,100,000 |
| 2018-06-28 | 434.55 | 440.44 | 415.06 | 428.36 | 8.567 | 112,705,000 |
| 2018-06-27 | 460.00 | 467.51 | 455.20 | 457.24 | 9.145 | 31,430,000 |
| 2018-06-26 | 455.46 | 465.15 | 455.00 | 461.70 | 9.234 | 45,385,000 |
| 2018-06-25 | 467.00 | 467.65 | 450.59 | 454.17 | 9.083 | 39,705,000 |
| 2018-06-22 | 469.19 | 474.46 | 464.08 | 469.94 | 9.399 | 33,100,000 |
| 2018-06-21 | 468.60 | 473.96 | 462.74 | 463.16 | 9.263 | 25,355,000 |
| 2018-06-20 | 469.30 | 470.76 | 462.16 | 465.50 | 9.310 | 18,640,000 |
| 2018-06-19 | 464.30 | 471.20 | 464.00 | 469.22 | 9.384 | 27,705,000 |
| 2018-06-18 | 459.02 | 472.31 | 458.59 | 468.46 | 9.369 | 27,540,000 |
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.