Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | 415.81 | 418.71 | 414.41 | 417.33 | 8.347 | 21,140,000 |
| 2017-06-30 | 420.76 | 423.75 | 415.83 | 416.10 | 8.322 | 37,005,000 |
| 2017-06-29 | 416.45 | 422.70 | 415.56 | 419.18 | 8.384 | 38,910,000 |
| 2017-06-28 | 414.39 | 419.94 | 414.39 | 416.87 | 8.337 | 33,550,000 |
| 2017-06-27 | 414.25 | 420.80 | 413.80 | 413.98 | 8.280 | 56,790,000 |
| 2017-06-26 | 416.02 | 418.00 | 410.98 | 413.99 | 8.280 | 49,970,000 |
| 2017-06-23 | 422.15 | 422.93 | 415.00 | 415.28 | 8.306 | 55,225,000 |
| 2017-06-22 | 417.00 | 425.16 | 417.00 | 420.92 | 8.418 | 57,705,000 |
| 2017-06-21 | 425.15 | 427.98 | 414.30 | 417.60 | 8.352 | 76,875,000 |
| 2017-06-20 | 444.60 | 444.60 | 424.76 | 425.60 | 8.512 | 165,855,000 |
| 2017-06-19 | 452.97 | 459.32 | 448.68 | 458.91 | 9.178 | 57,370,000 |
| 2017-06-16 | 455.67 | 457.55 | 450.10 | 451.09 | 9.022 | 45,180,000 |
| 2017-06-15 | 456.55 | 459.66 | 452.40 | 455.67 | 9.113 | 30,025,000 |
| 2017-06-14 | 463.79 | 468.00 | 459.20 | 459.69 | 9.194 | 20,860,000 |
| 2017-06-13 | 461.78 | 468.04 | 461.38 | 464.22 | 9.284 | 27,180,000 |
| 2017-06-12 | 459.79 | 464.34 | 452.20 | 461.55 | 9.231 | 38,810,000 |
| 2017-06-09 | 461.37 | 466.05 | 459.53 | 460.85 | 9.217 | 36,815,000 |
| 2017-06-08 | 462.23 | 464.49 | 457.02 | 459.69 | 9.194 | 36,990,000 |
| 2017-06-07 | 470.04 | 471.43 | 459.57 | 462.23 | 9.245 | 56,175,000 |
| 2017-06-06 | 471.00 | 474.45 | 469.00 | 470.48 | 9.410 | 37,270,000 |
| 2017-06-05 | 478.25 | 478.78 | 471.05 | 472.60 | 9.452 | 35,190,000 |
| 2017-06-02 | 484.88 | 487.52 | 477.01 | 478.07 | 9.561 | 30,395,000 |
| 2017-06-01 | 479.81 | 484.69 | 477.36 | 483.60 | 9.672 | 29,285,000 |
| 2017-05-31 | 476.92 | 478.00 | 471.53 | 477.35 | 9.547 | 32,585,000 |
| 2017-05-30 | 475.28 | 477.85 | 472.42 | 475.70 | 9.514 | 30,365,000 |
| 2017-05-26 | 483.01 | 483.25 | 478.94 | 480.15 | 9.603 | 23,885,000 |
| 2017-05-25 | 483.45 | 484.86 | 480.00 | 481.39 | 9.628 | 32,725,000 |
| 2017-05-24 | 476.43 | 480.00 | 474.29 | 478.80 | 9.576 | 20,950,000 |
| 2017-05-23 | 484.56 | 484.56 | 474.00 | 475.00 | 9.500 | 27,300,000 |
| 2017-05-22 | 485.17 | 485.78 | 476.59 | 482.79 | 9.656 | 30,875,000 |
| 2017-05-19 | 487.85 | 489.66 | 483.62 | 484.99 | 9.700 | 29,535,000 |
| 2017-05-18 | 479.15 | 486.32 | 476.04 | 484.74 | 9.695 | 31,580,000 |
| 2017-05-17 | 496.14 | 496.14 | 478.97 | 479.83 | 9.597 | 40,005,000 |
| 2017-05-16 | 496.58 | 499.00 | 491.00 | 496.14 | 9.923 | 45,755,000 |
| 2017-05-15 | 488.75 | 495.95 | 485.46 | 495.31 | 9.906 | 35,985,000 |
| 2017-05-12 | 490.46 | 495.97 | 488.47 | 489.33 | 9.787 | 36,580,000 |
| 2017-05-11 | 485.90 | 491.60 | 481.35 | 488.52 | 9.770 | 34,080,000 |
| 2017-05-10 | 479.84 | 488.06 | 477.81 | 486.42 | 9.728 | 38,935,000 |
| 2017-05-09 | 472.29 | 480.64 | 471.97 | 479.13 | 9.583 | 40,645,000 |
| 2017-05-08 | 475.66 | 476.16 | 468.07 | 471.15 | 9.423 | 28,445,000 |
| 2017-05-05 | 472.59 | 475.80 | 466.48 | 475.30 | 9.506 | 48,185,000 |
| 2017-05-04 | 480.48 | 481.95 | 470.85 | 472.40 | 9.448 | 39,120,000 |
| 2017-05-03 | 487.23 | 490.45 | 479.34 | 479.97 | 9.599 | 47,250,000 |
| 2017-05-02 | 480.49 | 490.67 | 480.39 | 486.86 | 9.737 | 52,160,000 |
| 2017-05-01 | 473.01 | 482.97 | 465.99 | 477.58 | 9.552 | 49,135,000 |
| 2017-04-28 | 481.87 | 481.87 | 473.45 | 474.47 | 9.489 | 46,885,000 |
| 2017-04-27 | 485.23 | 488.00 | 481.05 | 482.00 | 9.640 | 49,090,000 |
| 2017-04-26 | 474.66 | 497.48 | 474.60 | 482.99 | 9.660 | 195,500,000 |
| 2017-04-25 | 471.10 | 474.27 | 468.27 | 471.76 | 9.435 | 101,270,000 |
| 2017-04-24 | 482.75 | 482.82 | 465.20 | 468.79 | 9.376 | 57,255,000 |
| 2017-04-21 | 479.00 | 481.99 | 476.42 | 479.09 | 9.582 | 39,935,000 |
| 2017-04-20 | 477.48 | 483.50 | 475.49 | 478.39 | 9.568 | 31,455,000 |
| 2017-04-19 | 474.05 | 481.77 | 473.00 | 476.96 | 9.539 | 55,095,000 |
| 2017-04-18 | 471.00 | 471.57 | 464.14 | 468.51 | 9.370 | 24,345,000 |
| 2017-04-17 | 465.00 | 471.50 | 461.70 | 469.89 | 9.398 | 36,785,000 |
| 2017-04-13 | 457.03 | 466.77 | 455.51 | 463.62 | 9.272 | 48,710,000 |
| 2017-04-12 | 451.89 | 459.24 | 450.47 | 458.35 | 9.167 | 41,580,000 |
| 2017-04-11 | 454.99 | 459.93 | 445.25 | 453.00 | 9.060 | 41,215,000 |
| 2017-04-10 | 447.24 | 456.89 | 445.40 | 454.28 | 9.086 | 34,610,000 |
| 2017-04-07 | 449.75 | 450.67 | 446.76 | 447.34 | 8.947 | 26,585,000 |
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.