Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-06 | 452.85 | 455.18 | 448.79 | 450.29 | 9.006 | 24,275,000 |
| 2017-04-05 | 454.69 | 458.83 | 447.07 | 452.44 | 9.049 | 39,680,000 |
| 2017-04-04 | 455.25 | 459.36 | 448.40 | 449.41 | 8.988 | 48,830,000 |
| 2017-04-03 | 449.20 | 459.45 | 447.75 | 452.75 | 9.055 | 67,825,000 |
| 2017-03-31 | 447.13 | 453.08 | 444.15 | 445.52 | 8.910 | 45,720,000 |
| 2017-03-30 | 436.77 | 450.00 | 435.95 | 443.92 | 8.878 | 85,735,000 |
| 2017-03-29 | 426.58 | 439.88 | 426.35 | 434.34 | 8.687 | 71,970,000 |
| 2017-03-28 | 415.71 | 428.31 | 415.11 | 426.23 | 8.525 | 47,085,000 |
| 2017-03-27 | 409.87 | 415.44 | 409.49 | 414.96 | 8.299 | 29,200,000 |
| 2017-03-24 | 414.82 | 417.78 | 412.67 | 414.02 | 8.280 | 23,155,000 |
| 2017-03-23 | 417.00 | 418.67 | 413.38 | 414.88 | 8.298 | 29,530,000 |
| 2017-03-22 | 405.99 | 417.76 | 405.15 | 416.31 | 8.326 | 48,760,000 |
| 2017-03-21 | 403.34 | 408.60 | 400.50 | 407.52 | 8.150 | 58,025,000 |
| 2017-03-20 | 402.55 | 402.90 | 394.19 | 396.37 | 7.927 | 38,685,000 |
| 2017-03-17 | 400.90 | 403.47 | 400.03 | 402.58 | 8.052 | 27,795,000 |
| 2017-03-16 | 400.96 | 402.49 | 399.63 | 400.95 | 8.019 | 28,940,000 |
| 2017-03-15 | 403.11 | 405.39 | 399.04 | 400.96 | 8.019 | 41,735,000 |
| 2017-03-14 | 404.85 | 404.85 | 397.81 | 403.10 | 8.062 | 36,665,000 |
| 2017-03-13 | 408.00 | 409.76 | 403.57 | 405.87 | 8.117 | 32,075,000 |
| 2017-03-10 | 411.35 | 412.98 | 404.41 | 407.75 | 8.155 | 30,755,000 |
| 2017-03-09 | 407.08 | 412.68 | 406.25 | 410.48 | 8.210 | 27,145,000 |
| 2017-03-08 | 404.01 | 407.00 | 402.85 | 406.50 | 8.130 | 25,360,000 |
| 2017-03-07 | 410.51 | 412.57 | 402.16 | 404.90 | 8.098 | 46,655,000 |
| 2017-03-06 | 411.10 | 417.57 | 410.01 | 411.68 | 8.234 | 34,985,000 |
| 2017-03-03 | 415.38 | 417.25 | 412.41 | 416.09 | 8.322 | 25,780,000 |
| 2017-03-02 | 419.26 | 420.21 | 415.37 | 416.29 | 8.326 | 23,730,000 |
| 2017-03-01 | 422.51 | 424.00 | 416.25 | 419.15 | 8.383 | 35,780,000 |
| 2017-02-28 | 419.53 | 425.59 | 417.67 | 418.74 | 8.375 | 24,835,000 |
| 2017-02-27 | 421.71 | 424.23 | 419.31 | 421.67 | 8.433 | 27,225,000 |
| 2017-02-24 | 419.47 | 421.44 | 411.62 | 420.90 | 8.418 | 47,090,000 |
| 2017-02-23 | 427.14 | 429.87 | 420.71 | 422.38 | 8.448 | 28,675,000 |
| 2017-02-22 | 432.00 | 434.37 | 426.99 | 427.61 | 8.552 | 33,270,000 |
| 2017-02-21 | 429.00 | 434.69 | 428.73 | 432.36 | 8.647 | 45,575,000 |
| 2017-02-17 | 424.46 | 428.52 | 423.19 | 427.61 | 8.552 | 27,155,000 |
| 2017-02-16 | 423.36 | 426.54 | 421.33 | 424.76 | 8.495 | 28,020,000 |
| 2017-02-15 | 420.05 | 425.59 | 419.01 | 423.34 | 8.467 | 41,115,000 |
| 2017-02-14 | 414.15 | 420.98 | 413.51 | 419.54 | 8.391 | 31,970,000 |
| 2017-02-13 | 415.72 | 419.47 | 413.55 | 414.14 | 8.283 | 29,290,000 |
| 2017-02-10 | 416.26 | 420.76 | 412.77 | 413.36 | 8.267 | 44,000,000 |
| 2017-02-09 | 404.35 | 417.51 | 403.63 | 415.31 | 8.306 | 64,645,000 |
| 2017-02-08 | 400.50 | 408.23 | 398.69 | 402.94 | 8.059 | 53,785,000 |
| 2017-02-07 | 396.25 | 401.50 | 395.72 | 398.64 | 7.973 | 63,515,000 |
| 2017-02-06 | 398.81 | 402.00 | 395.08 | 395.59 | 7.912 | 74,940,000 |
| 2017-02-03 | 430.95 | 434.59 | 402.89 | 404.08 | 8.082 | 178,695,000 |
| 2017-02-02 | 420.00 | 427.67 | 413.67 | 423.30 | 8.466 | 65,810,000 |
| 2017-02-01 | 420.31 | 422.58 | 417.61 | 420.23 | 8.405 | 37,530,000 |
| 2017-01-31 | 416.73 | 422.25 | 415.48 | 421.44 | 8.429 | 36,895,000 |
| 2017-01-30 | 416.21 | 421.70 | 414.74 | 417.95 | 8.359 | 29,385,000 |
| 2017-01-27 | 419.06 | 419.50 | 412.17 | 416.60 | 8.332 | 27,675,000 |
| 2017-01-26 | 421.00 | 425.10 | 417.50 | 418.73 | 8.375 | 23,525,000 |
| 2017-01-25 | 419.00 | 425.61 | 418.57 | 419.54 | 8.391 | 36,605,000 |
| 2017-01-24 | 407.72 | 419.57 | 405.78 | 417.88 | 8.358 | 34,395,000 |
| 2017-01-23 | 405.71 | 409.26 | 402.01 | 407.72 | 8.154 | 31,620,000 |
| 2017-01-20 | 408.91 | 409.98 | 404.81 | 405.20 | 8.104 | 29,065,000 |
| 2017-01-19 | 409.70 | 410.95 | 406.00 | 408.87 | 8.177 | 25,150,000 |
| 2017-01-18 | 407.35 | 411.00 | 399.03 | 409.74 | 8.195 | 41,190,000 |
| 2017-01-17 | 406.41 | 411.87 | 404.41 | 405.87 | 8.117 | 41,690,000 |
| 2017-01-13 | 409.93 | 413.95 | 409.01 | 410.75 | 8.215 | 28,635,000 |
| 2017-01-12 | 411.63 | 414.00 | 407.80 | 409.35 | 8.187 | 42,515,000 |
| 2017-01-11 | 412.85 | 418.32 | 410.35 | 413.93 | 8.279 | 63,695,000 |
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.