Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | 299.06 | 299.77 | 291.55 | 292.40 | 5.848 | 76,360,000 |
| 2017-12-20 | 314.00 | 315.81 | 297.80 | 298.67 | 5.973 | 100,960,000 |
| 2017-12-19 | 314.00 | 315.46 | 308.21 | 313.17 | 6.263 | 39,690,000 |
| 2017-12-18 | 313.00 | 315.99 | 312.15 | 313.42 | 6.268 | 40,710,000 |
| 2017-12-15 | 312.80 | 318.17 | 311.87 | 312.12 | 6.242 | 55,860,000 |
| 2017-12-14 | 320.03 | 321.64 | 313.54 | 314.02 | 6.280 | 35,650,000 |
| 2017-12-13 | 322.00 | 325.71 | 317.45 | 319.70 | 6.394 | 48,100,000 |
| 2017-12-12 | 313.54 | 318.67 | 311.15 | 318.38 | 6.368 | 34,950,000 |
| 2017-12-11 | 315.01 | 316.66 | 311.60 | 313.39 | 6.268 | 34,435,000 |
| 2017-12-08 | 313.43 | 319.60 | 311.50 | 315.90 | 6.318 | 93,515,000 |
| 2017-12-07 | 309.43 | 314.59 | 305.20 | 313.65 | 6.273 | 49,355,000 |
| 2017-12-06 | 310.67 | 316.82 | 310.51 | 310.67 | 6.213 | 40,870,000 |
| 2017-12-05 | 318.01 | 321.67 | 312.01 | 315.56 | 6.311 | 58,250,000 |
| 2017-12-04 | 311.06 | 333.33 | 309.79 | 315.60 | 6.312 | 134,550,000 |
| 2017-12-01 | 302.40 | 311.29 | 300.24 | 307.59 | 6.152 | 58,915,000 |
| 2017-11-30 | 302.00 | 308.18 | 301.14 | 304.39 | 6.088 | 74,305,000 |
| 2017-11-29 | 297.00 | 304.47 | 292.27 | 301.99 | 6.040 | 164,690,000 |
| 2017-11-28 | 274.90 | 286.06 | 272.23 | 285.86 | 5.717 | 66,660,000 |
| 2017-11-27 | 278.86 | 279.97 | 271.65 | 274.52 | 5.490 | 48,310,000 |
| 2017-11-24 | 281.19 | 282.50 | 278.56 | 279.31 | 5.586 | 16,760,000 |
| 2017-11-22 | 279.87 | 282.70 | 278.78 | 281.27 | 5.625 | 29,930,000 |
| 2017-11-21 | 284.04 | 284.04 | 277.85 | 279.51 | 5.590 | 38,425,000 |
| 2017-11-20 | 289.84 | 289.84 | 282.17 | 283.25 | 5.665 | 38,045,000 |
| 2017-11-17 | 283.56 | 291.51 | 283.56 | 289.84 | 5.797 | 63,895,000 |
| 2017-11-16 | 285.89 | 289.25 | 283.16 | 283.70 | 5.674 | 39,835,000 |
| 2017-11-15 | 279.60 | 287.25 | 277.82 | 285.45 | 5.709 | 52,995,000 |
| 2017-11-14 | 277.73 | 284.26 | 277.48 | 280.90 | 5.618 | 49,220,000 |
| 2017-11-13 | 272.72 | 279.25 | 263.00 | 277.50 | 5.550 | 91,100,000 |
| 2017-11-10 | 275.00 | 281.00 | 273.51 | 279.45 | 5.589 | 53,040,000 |
| 2017-11-09 | 273.01 | 276.88 | 270.12 | 275.00 | 5.500 | 41,075,000 |
| 2017-11-08 | 274.45 | 275.92 | 272.53 | 273.90 | 5.478 | 29,945,000 |
| 2017-11-07 | 276.34 | 276.34 | 272.83 | 274.50 | 5.490 | 38,270,000 |
| 2017-11-06 | 273.37 | 276.41 | 270.59 | 275.77 | 5.515 | 41,770,000 |
| 2017-11-03 | 277.39 | 278.63 | 271.50 | 273.53 | 5.471 | 59,445,000 |
| 2017-11-02 | 270.01 | 280.83 | 268.58 | 279.46 | 5.589 | 97,625,000 |
| 2017-11-01 | 271.90 | 275.48 | 269.75 | 270.20 | 5.404 | 51,775,000 |
| 2017-10-31 | 268.14 | 272.78 | 264.90 | 271.90 | 5.438 | 65,525,000 |
| 2017-10-30 | 275.00 | 275.13 | 268.18 | 268.70 | 5.374 | 88,450,000 |
| 2017-10-27 | 280.66 | 282.40 | 275.31 | 276.12 | 5.522 | 81,870,000 |
| 2017-10-26 | 275.35 | 282.66 | 270.00 | 281.52 | 5.630 | 166,685,000 |
| 2017-10-25 | 283.04 | 283.99 | 273.78 | 277.01 | 5.540 | 499,555,000 |
| 2017-10-24 | 322.34 | 326.53 | 318.25 | 324.30 | 6.486 | 148,930,000 |
| 2017-10-23 | 325.13 | 327.91 | 319.83 | 320.45 | 6.409 | 42,120,000 |
| 2017-10-20 | 325.17 | 325.81 | 319.25 | 324.76 | 6.495 | 48,670,000 |
| 2017-10-19 | 315.85 | 326.00 | 315.52 | 325.27 | 6.505 | 45,950,000 |
| 2017-10-18 | 319.97 | 325.28 | 317.83 | 318.24 | 6.365 | 76,175,000 |
| 2017-10-17 | 320.57 | 329.71 | 320.47 | 329.30 | 6.586 | 52,785,000 |
| 2017-10-16 | 327.62 | 331.99 | 319.50 | 320.39 | 6.408 | 87,915,000 |
| 2017-10-13 | 311.82 | 328.62 | 311.75 | 326.45 | 6.529 | 105,950,000 |
| 2017-10-12 | 310.00 | 314.31 | 308.18 | 314.17 | 6.283 | 38,720,000 |
| 2017-10-11 | 307.73 | 312.59 | 304.53 | 311.49 | 6.230 | 49,755,000 |
| 2017-10-10 | 304.21 | 314.50 | 304.01 | 310.88 | 6.218 | 57,620,000 |
| 2017-10-09 | 308.27 | 309.26 | 303.71 | 303.92 | 6.078 | 34,075,000 |
| 2017-10-06 | 308.86 | 309.74 | 303.20 | 307.64 | 6.153 | 52,575,000 |
| 2017-10-05 | 308.28 | 312.04 | 306.35 | 310.35 | 6.207 | 43,445,000 |
| 2017-10-04 | 304.20 | 310.25 | 303.62 | 306.81 | 6.136 | 46,940,000 |
| 2017-10-03 | 301.50 | 303.75 | 300.00 | 302.99 | 6.060 | 41,680,000 |
| 2017-10-02 | 307.91 | 307.91 | 298.20 | 301.81 | 6.036 | 84,570,000 |
| 2017-09-29 | 315.85 | 316.49 | 307.09 | 307.83 | 6.157 | 59,790,000 |
| 2017-09-28 | 315.00 | 317.08 | 312.11 | 316.53 | 6.331 | 30,600,000 |
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.