Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-21 | 320.94 | 339.20 | 320.32 | 334.52 | 6.690 | 68,925,000 |
| 2018-03-20 | 316.75 | 322.72 | 315.00 | 320.17 | 6.403 | 27,400,000 |
| 2018-03-19 | 319.78 | 321.88 | 314.05 | 316.80 | 6.336 | 27,560,000 |
| 2018-03-16 | 319.10 | 325.12 | 318.95 | 320.20 | 6.404 | 36,340,000 |
| 2018-03-15 | 319.68 | 327.00 | 317.79 | 318.91 | 6.378 | 39,330,000 |
| 2018-03-14 | 327.39 | 327.51 | 318.00 | 319.66 | 6.393 | 38,225,000 |
| 2018-03-13 | 324.26 | 328.91 | 323.37 | 326.80 | 6.536 | 33,165,000 |
| 2018-03-12 | 323.00 | 328.45 | 321.74 | 323.76 | 6.475 | 31,425,000 |
| 2018-03-09 | 323.26 | 323.41 | 319.50 | 322.16 | 6.443 | 28,360,000 |
| 2018-03-08 | 321.00 | 324.78 | 315.95 | 321.86 | 6.437 | 26,865,000 |
| 2018-03-07 | 315.86 | 320.09 | 314.88 | 319.95 | 6.399 | 19,235,000 |
| 2018-03-06 | 322.25 | 322.74 | 315.16 | 318.04 | 6.361 | 26,765,000 |
| 2018-03-05 | 320.00 | 324.82 | 318.40 | 320.16 | 6.403 | 39,515,000 |
| 2018-03-02 | 310.34 | 320.85 | 309.03 | 319.99 | 6.400 | 42,165,000 |
| 2018-03-01 | 318.26 | 320.88 | 309.07 | 313.26 | 6.265 | 54,790,000 |
| 2018-02-28 | 320.20 | 325.69 | 318.27 | 318.41 | 6.368 | 45,630,000 |
| 2018-02-27 | 318.86 | 330.14 | 317.31 | 319.15 | 6.383 | 87,495,000 |
| 2018-02-26 | 316.49 | 318.74 | 311.31 | 311.89 | 6.238 | 45,550,000 |
| 2018-02-23 | 316.55 | 317.44 | 309.17 | 315.82 | 6.316 | 47,765,000 |
| 2018-02-22 | 320.04 | 324.47 | 311.67 | 313.91 | 6.278 | 64,370,000 |
| 2018-02-21 | 318.00 | 324.44 | 316.01 | 320.96 | 6.419 | 95,145,000 |
| 2018-02-20 | 304.47 | 322.25 | 300.00 | 317.57 | 6.351 | 137,030,000 |
| 2018-02-16 | 287.00 | 306.00 | 286.76 | 305.63 | 6.113 | 137,120,000 |
| 2018-02-15 | 291.99 | 292.60 | 286.16 | 286.65 | 5.733 | 60,450,000 |
| 2018-02-14 | 281.50 | 292.06 | 281.00 | 289.91 | 5.798 | 269,230,000 |
| 2018-02-13 | 254.13 | 257.96 | 250.63 | 251.33 | 5.027 | 76,015,000 |
| 2018-02-12 | 257.00 | 259.16 | 249.31 | 254.45 | 5.089 | 97,675,000 |
| 2018-02-09 | 266.79 | 267.34 | 247.52 | 255.46 | 5.109 | 153,230,000 |
| 2018-02-08 | 270.17 | 271.11 | 265.00 | 266.01 | 5.320 | 94,555,000 |
| 2018-02-07 | 273.64 | 279.70 | 268.04 | 272.21 | 5.444 | 239,030,000 |
| 2018-02-06 | 296.80 | 305.46 | 293.55 | 304.33 | 6.087 | 104,610,000 |
| 2018-02-05 | 310.88 | 314.36 | 299.17 | 300.30 | 6.006 | 67,465,000 |
| 2018-02-02 | 313.81 | 317.50 | 310.85 | 311.64 | 6.233 | 47,600,000 |
| 2018-02-01 | 314.06 | 315.20 | 306.20 | 314.72 | 6.294 | 82,315,000 |
| 2018-01-31 | 322.87 | 330.00 | 321.68 | 324.76 | 6.495 | 36,860,000 |
| 2018-01-30 | 329.69 | 331.19 | 313.01 | 322.08 | 6.442 | 96,465,000 |
| 2018-01-29 | 327.00 | 336.24 | 325.00 | 332.33 | 6.647 | 38,240,000 |
| 2018-01-26 | 332.56 | 332.56 | 326.77 | 330.23 | 6.605 | 33,280,000 |
| 2018-01-25 | 330.34 | 335.18 | 329.60 | 333.97 | 6.679 | 28,695,000 |
| 2018-01-24 | 329.92 | 331.94 | 324.27 | 329.53 | 6.591 | 39,340,000 |
| 2018-01-23 | 330.00 | 334.39 | 327.99 | 328.71 | 6.574 | 61,260,000 |
| 2018-01-22 | 340.00 | 340.26 | 329.31 | 330.00 | 6.600 | 71,935,000 |
| 2018-01-19 | 339.25 | 345.88 | 338.37 | 343.87 | 6.877 | 57,650,000 |
| 2018-01-18 | 334.51 | 341.50 | 332.62 | 337.53 | 6.751 | 44,450,000 |
| 2018-01-17 | 328.00 | 339.60 | 325.00 | 334.63 | 6.693 | 48,955,000 |
| 2018-01-16 | 329.33 | 330.94 | 324.90 | 327.37 | 6.547 | 35,310,000 |
| 2018-01-12 | 326.84 | 328.62 | 323.07 | 327.34 | 6.547 | 33,795,000 |
| 2018-01-11 | 322.61 | 328.19 | 320.50 | 325.50 | 6.510 | 40,645,000 |
| 2018-01-10 | 318.94 | 328.25 | 318.00 | 321.80 | 6.436 | 57,730,000 |
| 2018-01-09 | 319.67 | 322.18 | 318.14 | 319.37 | 6.387 | 34,095,000 |
| 2018-01-08 | 314.10 | 320.10 | 312.33 | 318.47 | 6.369 | 54,385,000 |
| 2018-01-05 | 310.24 | 314.28 | 307.59 | 313.79 | 6.276 | 49,890,000 |
| 2018-01-04 | 309.03 | 310.38 | 304.39 | 307.11 | 6.142 | 35,165,000 |
| 2018-01-03 | 294.00 | 313.20 | 293.26 | 309.00 | 6.180 | 97,870,000 |
| 2018-01-02 | 290.90 | 293.14 | 289.00 | 292.95 | 5.859 | 73,180,000 |
| 2017-12-29 | 294.25 | 296.17 | 286.40 | 289.03 | 5.781 | 55,570,000 |
| 2017-12-28 | 295.00 | 297.26 | 293.05 | 294.82 | 5.896 | 25,825,000 |
| 2017-12-27 | 296.00 | 298.69 | 294.39 | 295.42 | 5.908 | 43,200,000 |
| 2017-12-26 | 295.52 | 297.49 | 292.95 | 295.52 | 5.910 | 27,295,000 |
| 2017-12-22 | 292.00 | 296.05 | 290.33 | 295.23 | 5.905 | 59,880,000 |
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.