Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-27 | 320.40 | 322.72 | 311.07 | 313.85 | 6.277 | 64,650,000 |
| 2017-09-26 | 320.91 | 326.45 | 318.40 | 319.21 | 6.384 | 40,395,000 |
| 2017-09-25 | 313.10 | 323.88 | 313.10 | 320.83 | 6.417 | 61,980,000 |
| 2017-09-22 | 313.00 | 317.34 | 312.09 | 314.31 | 6.286 | 46,565,000 |
| 2017-09-21 | 312.40 | 314.29 | 310.89 | 313.22 | 6.264 | 42,525,000 |
| 2017-09-20 | 303.16 | 312.66 | 302.23 | 312.39 | 6.248 | 84,035,000 |
| 2017-09-19 | 302.66 | 304.77 | 295.11 | 303.41 | 6.068 | 86,675,000 |
| 2017-09-18 | 313.91 | 313.91 | 301.01 | 301.87 | 6.037 | 74,875,000 |
| 2017-09-15 | 310.00 | 314.67 | 308.61 | 313.09 | 6.262 | 68,890,000 |
| 2017-09-14 | 311.00 | 311.56 | 308.04 | 310.59 | 6.212 | 34,800,000 |
| 2017-09-13 | 309.00 | 317.47 | 306.21 | 311.60 | 6.232 | 64,305,000 |
| 2017-09-12 | 305.35 | 309.89 | 304.21 | 308.83 | 6.177 | 41,800,000 |
| 2017-09-11 | 302.00 | 308.20 | 301.75 | 305.14 | 6.103 | 66,955,000 |
| 2017-09-08 | 308.44 | 309.70 | 299.00 | 300.03 | 6.001 | 104,555,000 |
| 2017-09-07 | 318.45 | 319.40 | 314.16 | 317.25 | 6.345 | 48,750,000 |
| 2017-09-06 | 309.99 | 318.25 | 309.33 | 317.88 | 6.358 | 62,530,000 |
| 2017-09-05 | 319.30 | 319.89 | 305.55 | 308.32 | 6.166 | 103,460,000 |
| 2017-09-01 | 316.94 | 321.58 | 315.62 | 319.95 | 6.399 | 50,305,000 |
| 2017-08-31 | 316.51 | 317.82 | 313.21 | 316.71 | 6.334 | 44,975,000 |
| 2017-08-30 | 310.37 | 316.04 | 308.37 | 315.13 | 6.303 | 56,110,000 |
| 2017-08-29 | 310.06 | 315.69 | 309.00 | 310.37 | 6.207 | 60,105,000 |
| 2017-08-28 | 309.38 | 314.27 | 305.33 | 312.02 | 6.240 | 88,015,000 |
| 2017-08-25 | 301.97 | 312.92 | 300.85 | 308.79 | 6.176 | 82,705,000 |
| 2017-08-24 | 301.57 | 307.55 | 298.60 | 301.92 | 6.038 | 101,265,000 |
| 2017-08-23 | 303.16 | 305.50 | 296.00 | 297.09 | 5.942 | 87,945,000 |
| 2017-08-22 | 305.00 | 310.00 | 304.10 | 305.51 | 6.110 | 53,520,000 |
| 2017-08-21 | 311.25 | 312.27 | 304.50 | 308.59 | 6.172 | 65,510,000 |
| 2017-08-18 | 317.34 | 317.95 | 311.01 | 311.24 | 6.225 | 60,815,000 |
| 2017-08-17 | 319.98 | 325.94 | 317.41 | 317.92 | 6.358 | 54,985,000 |
| 2017-08-16 | 322.90 | 327.27 | 319.01 | 320.13 | 6.403 | 51,010,000 |
| 2017-08-15 | 322.39 | 334.91 | 317.41 | 322.78 | 6.456 | 111,750,000 |
| 2017-08-14 | 329.21 | 329.45 | 322.38 | 322.40 | 6.448 | 40,875,000 |
| 2017-08-11 | 321.94 | 328.76 | 320.01 | 326.41 | 6.528 | 48,410,000 |
| 2017-08-10 | 331.55 | 332.94 | 322.30 | 322.65 | 6.453 | 61,825,000 |
| 2017-08-09 | 331.25 | 336.36 | 328.88 | 334.61 | 6.692 | 33,340,000 |
| 2017-08-08 | 338.00 | 338.95 | 332.34 | 333.64 | 6.673 | 53,905,000 |
| 2017-08-07 | 345.32 | 345.73 | 336.91 | 339.45 | 6.789 | 48,060,000 |
| 2017-08-04 | 344.43 | 345.38 | 339.21 | 344.56 | 6.891 | 41,490,000 |
| 2017-08-03 | 351.84 | 355.48 | 345.15 | 345.36 | 6.907 | 46,130,000 |
| 2017-08-02 | 348.00 | 352.42 | 346.13 | 351.06 | 7.021 | 49,795,000 |
| 2017-08-01 | 344.08 | 347.74 | 340.63 | 347.24 | 6.945 | 44,875,000 |
| 2017-07-31 | 351.00 | 353.14 | 342.11 | 343.77 | 6.875 | 61,710,000 |
| 2017-07-28 | 349.75 | 357.99 | 349.24 | 350.50 | 7.010 | 87,055,000 |
| 2017-07-27 | 339.62 | 351.46 | 337.50 | 349.84 | 6.997 | 85,055,000 |
| 2017-07-26 | 354.35 | 355.55 | 340.05 | 340.60 | 6.812 | 181,070,000 |
| 2017-07-25 | 340.00 | 350.89 | 339.00 | 348.62 | 6.972 | 176,355,000 |
| 2017-07-24 | 344.75 | 346.37 | 336.52 | 339.98 | 6.800 | 127,855,000 |
| 2017-07-21 | 355.55 | 358.58 | 344.21 | 345.34 | 6.907 | 159,915,000 |
| 2017-07-20 | 372.83 | 373.96 | 355.71 | 356.05 | 7.121 | 222,740,000 |
| 2017-07-19 | 369.80 | 380.00 | 362.62 | 372.83 | 7.457 | 161,675,000 |
| 2017-07-18 | 395.25 | 395.25 | 362.40 | 374.98 | 7.500 | 381,245,000 |
| 2017-07-17 | 395.70 | 397.75 | 391.01 | 392.00 | 7.840 | 41,475,000 |
| 2017-07-14 | 398.80 | 401.90 | 395.14 | 395.83 | 7.917 | 55,255,000 |
| 2017-07-13 | 398.01 | 401.20 | 393.00 | 400.04 | 8.001 | 46,305,000 |
| 2017-07-12 | 396.00 | 399.15 | 390.55 | 396.95 | 7.939 | 54,640,000 |
| 2017-07-11 | 407.00 | 407.07 | 394.75 | 396.08 | 7.922 | 71,380,000 |
| 2017-07-10 | 413.00 | 413.95 | 407.00 | 407.55 | 8.151 | 40,580,000 |
| 2017-07-07 | 413.67 | 417.41 | 413.24 | 413.89 | 8.278 | 30,930,000 |
| 2017-07-06 | 411.76 | 413.26 | 406.33 | 412.76 | 8.255 | 56,300,000 |
| 2017-07-05 | 418.20 | 419.73 | 411.34 | 413.25 | 8.265 | 48,475,000 |
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.