Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-15 | 459.88 | 465.45 | 457.07 | 462.01 | 9.240 | 27,235,000 |
| 2018-06-14 | 459.32 | 461.40 | 454.40 | 460.44 | 9.209 | 24,690,000 |
| 2018-06-13 | 466.91 | 469.42 | 456.95 | 457.30 | 9.146 | 27,480,000 |
| 2018-06-12 | 466.44 | 469.42 | 462.44 | 466.30 | 9.326 | 35,760,000 |
| 2018-06-11 | 452.82 | 470.00 | 452.82 | 466.64 | 9.333 | 56,425,000 |
| 2018-06-08 | 448.99 | 459.65 | 446.91 | 453.38 | 9.068 | 69,410,000 |
| 2018-06-07 | 454.91 | 457.75 | 446.58 | 448.28 | 8.966 | 25,480,000 |
| 2018-06-06 | 453.96 | 458.69 | 452.13 | 453.82 | 9.076 | 36,230,000 |
| 2018-06-05 | 444.69 | 456.00 | 442.47 | 453.34 | 9.067 | 35,970,000 |
| 2018-06-04 | 441.66 | 444.50 | 438.08 | 443.83 | 8.877 | 28,540,000 |
| 2018-06-01 | 431.59 | 439.95 | 430.96 | 438.62 | 8.772 | 32,035,000 |
| 2018-05-31 | 437.08 | 441.50 | 429.15 | 430.18 | 8.604 | 33,295,000 |
| 2018-05-30 | 433.94 | 437.34 | 432.54 | 436.61 | 8.732 | 19,265,000 |
| 2018-05-29 | 428.91 | 434.85 | 427.00 | 433.01 | 8.660 | 26,400,000 |
| 2018-05-25 | 433.91 | 436.61 | 427.56 | 428.96 | 8.579 | 22,725,000 |
| 2018-05-24 | 435.00 | 435.59 | 430.63 | 433.43 | 8.669 | 14,890,000 |
| 2018-05-23 | 432.00 | 436.25 | 430.64 | 435.51 | 8.710 | 18,490,000 |
| 2018-05-22 | 435.77 | 435.77 | 430.60 | 433.44 | 8.669 | 20,535,000 |
| 2018-05-21 | 433.27 | 435.75 | 430.20 | 433.86 | 8.677 | 20,625,000 |
| 2018-05-18 | 438.27 | 439.69 | 431.05 | 431.95 | 8.639 | 35,500,000 |
| 2018-05-17 | 444.51 | 444.91 | 436.09 | 438.58 | 8.772 | 57,045,000 |
| 2018-05-16 | 429.32 | 447.71 | 429.32 | 444.67 | 8.893 | 93,035,000 |
| 2018-05-15 | 424.74 | 431.23 | 422.67 | 426.56 | 8.531 | 36,545,000 |
| 2018-05-14 | 427.30 | 432.83 | 423.52 | 425.06 | 8.501 | 41,200,000 |
| 2018-05-11 | 422.15 | 428.34 | 421.72 | 424.90 | 8.498 | 27,300,000 |
| 2018-05-10 | 423.82 | 426.50 | 420.52 | 422.67 | 8.453 | 23,260,000 |
| 2018-05-09 | 428.92 | 429.93 | 422.66 | 424.69 | 8.494 | 28,580,000 |
| 2018-05-08 | 418.68 | 428.28 | 418.01 | 424.42 | 8.488 | 33,725,000 |
| 2018-05-07 | 421.61 | 421.69 | 415.24 | 419.62 | 8.392 | 29,055,000 |
| 2018-05-04 | 418.90 | 424.10 | 417.54 | 420.41 | 8.408 | 35,205,000 |
| 2018-05-03 | 420.89 | 423.01 | 416.66 | 419.42 | 8.388 | 40,055,000 |
| 2018-05-02 | 424.73 | 425.10 | 417.58 | 421.22 | 8.424 | 52,415,000 |
| 2018-05-01 | 423.29 | 431.00 | 420.01 | 426.01 | 8.520 | 48,495,000 |
| 2018-04-30 | 427.60 | 432.50 | 419.81 | 423.33 | 8.467 | 84,080,000 |
| 2018-04-27 | 420.28 | 433.00 | 416.81 | 427.35 | 8.547 | 157,295,000 |
| 2018-04-26 | 388.33 | 425.65 | 386.11 | 422.50 | 8.450 | 351,730,000 |
| 2018-04-25 | 333.22 | 342.01 | 330.37 | 339.52 | 6.790 | 68,010,000 |
| 2018-04-24 | 332.95 | 339.04 | 329.66 | 333.10 | 6.662 | 42,490,000 |
| 2018-04-23 | 333.65 | 336.30 | 326.00 | 330.71 | 6.614 | 49,070,000 |
| 2018-04-20 | 336.06 | 339.75 | 330.57 | 331.95 | 6.639 | 40,140,000 |
| 2018-04-19 | 339.00 | 342.58 | 334.01 | 338.46 | 6.769 | 35,490,000 |
| 2018-04-18 | 336.00 | 351.17 | 335.72 | 339.36 | 6.787 | 79,855,000 |
| 2018-04-17 | 330.00 | 340.76 | 329.58 | 334.61 | 6.692 | 44,725,000 |
| 2018-04-16 | 318.59 | 330.00 | 318.11 | 326.60 | 6.532 | 39,150,000 |
| 2018-04-13 | 328.40 | 328.40 | 315.95 | 318.36 | 6.367 | 31,275,000 |
| 2018-04-12 | 323.65 | 327.69 | 319.70 | 325.08 | 6.502 | 30,910,000 |
| 2018-04-11 | 321.45 | 331.91 | 320.58 | 321.75 | 6.435 | 33,390,000 |
| 2018-04-10 | 319.89 | 323.80 | 315.77 | 321.77 | 6.435 | 29,760,000 |
| 2018-04-09 | 320.09 | 321.71 | 316.88 | 317.10 | 6.342 | 25,725,000 |
| 2018-04-06 | 325.09 | 328.07 | 315.68 | 318.07 | 6.361 | 31,680,000 |
| 2018-04-05 | 326.10 | 334.06 | 325.19 | 327.71 | 6.554 | 29,990,000 |
| 2018-04-04 | 313.95 | 328.03 | 312.51 | 325.84 | 6.517 | 34,515,000 |
| 2018-04-03 | 311.55 | 317.81 | 311.00 | 316.66 | 6.333 | 29,930,000 |
| 2018-04-02 | 322.24 | 323.55 | 307.70 | 311.16 | 6.223 | 40,970,000 |
| 2018-03-29 | 319.95 | 327.39 | 319.95 | 323.11 | 6.462 | 26,635,000 |
| 2018-03-28 | 322.00 | 323.92 | 316.22 | 319.51 | 6.390 | 25,800,000 |
| 2018-03-27 | 329.90 | 333.21 | 321.03 | 322.96 | 6.459 | 29,935,000 |
| 2018-03-26 | 327.39 | 329.00 | 321.06 | 327.86 | 6.557 | 34,520,000 |
| 2018-03-23 | 337.23 | 339.40 | 321.26 | 322.30 | 6.446 | 52,530,000 |
| 2018-03-22 | 330.28 | 344.34 | 329.00 | 336.71 | 6.734 | 77,065,000 |
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.