Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-10 | 412.64 | 420.23 | 408.20 | 414.48 | 8.290 | 160,705,000 |
| 2017-01-09 | 398.70 | 399.25 | 392.11 | 395.06 | 7.901 | 39,670,000 |
| 2017-01-06 | 391.50 | 399.80 | 390.36 | 398.44 | 7.969 | 57,480,000 |
| 2017-01-05 | 382.62 | 392.67 | 379.05 | 391.89 | 7.838 | 65,835,000 |
| 2017-01-04 | 374.91 | 383.90 | 372.87 | 381.86 | 7.637 | 49,225,000 |
| 2017-01-03 | 379.11 | 380.38 | 374.08 | 374.77 | 7.495 | 43,445,000 |
| 2016-12-30 | 376.52 | 382.49 | 375.16 | 377.32 | 7.546 | 44,525,000 |
| 2016-12-29 | 385.57 | 387.00 | 375.13 | 376.61 | 7.532 | 44,715,000 |
| 2016-12-28 | 389.60 | 390.88 | 385.16 | 385.37 | 7.707 | 25,245,000 |
| 2016-12-27 | 388.52 | 392.33 | 388.02 | 388.75 | 7.775 | 27,890,000 |
| 2016-12-23 | 390.79 | 394.28 | 388.59 | 389.77 | 7.795 | 24,155,000 |
| 2016-12-22 | 393.89 | 396.45 | 390.23 | 391.16 | 7.823 | 41,305,000 |
| 2016-12-21 | 389.00 | 394.91 | 388.25 | 393.50 | 7.870 | 40,730,000 |
| 2016-12-20 | 390.51 | 392.91 | 387.26 | 389.47 | 7.789 | 31,205,000 |
| 2016-12-19 | 390.54 | 395.90 | 389.00 | 389.50 | 7.790 | 33,665,000 |
| 2016-12-16 | 383.05 | 394.88 | 383.05 | 392.07 | 7.841 | 68,800,000 |
| 2016-12-15 | 376.00 | 385.79 | 375.05 | 382.35 | 7.647 | 55,895,000 |
| 2016-12-14 | 376.83 | 385.20 | 374.00 | 375.70 | 7.514 | 59,940,000 |
| 2016-12-13 | 379.00 | 381.00 | 375.00 | 377.22 | 7.544 | 56,365,000 |
| 2016-12-12 | 375.31 | 384.53 | 374.25 | 382.48 | 7.650 | 105,090,000 |
| 2016-12-09 | 369.03 | 371.60 | 366.07 | 370.00 | 7.400 | 64,335,000 |
| 2016-12-08 | 368.15 | 375.23 | 366.49 | 369.06 | 7.381 | 67,685,000 |
| 2016-12-07 | 368.75 | 369.95 | 362.45 | 368.06 | 7.361 | 80,015,000 |
| 2016-12-06 | 379.92 | 381.77 | 362.55 | 366.37 | 7.327 | 246,850,000 |
| 2016-12-05 | 400.02 | 410.83 | 395.40 | 396.27 | 7.925 | 56,445,000 |
| 2016-12-02 | 399.84 | 408.25 | 398.40 | 400.03 | 8.001 | 41,965,000 |
| 2016-12-01 | 396.99 | 406.88 | 396.94 | 402.38 | 8.048 | 46,330,000 |
| 2016-11-30 | 396.20 | 402.86 | 395.64 | 396.33 | 7.927 | 45,215,000 |
| 2016-11-29 | 399.90 | 402.96 | 394.69 | 395.11 | 7.902 | 37,900,000 |
| 2016-11-28 | 406.99 | 409.89 | 399.28 | 399.39 | 7.988 | 41,940,000 |
| 2016-11-25 | 410.93 | 412.80 | 405.06 | 410.28 | 8.206 | 17,770,000 |
| 2016-11-23 | 406.00 | 414.74 | 404.70 | 410.41 | 8.208 | 30,325,000 |
| 2016-11-22 | 409.66 | 411.54 | 401.65 | 405.99 | 8.120 | 43,860,000 |
| 2016-11-21 | 410.59 | 413.50 | 407.36 | 412.38 | 8.248 | 40,755,000 |
| 2016-11-18 | 407.37 | 417.37 | 400.71 | 411.80 | 8.236 | 75,035,000 |
| 2016-11-17 | 395.70 | 407.84 | 394.11 | 402.90 | 8.058 | 55,935,000 |
| 2016-11-16 | 399.00 | 408.49 | 397.14 | 402.90 | 8.058 | 49,245,000 |
| 2016-11-15 | 412.99 | 413.20 | 397.92 | 400.00 | 8.000 | 61,505,000 |
| 2016-11-14 | 398.56 | 419.30 | 397.63 | 414.18 | 8.284 | 93,495,000 |
| 2016-11-11 | 390.35 | 398.95 | 388.13 | 397.08 | 7.942 | 57,320,000 |
| 2016-11-10 | 372.55 | 396.82 | 372.40 | 391.83 | 7.837 | 109,395,000 |
| 2016-11-09 | 371.50 | 380.99 | 368.90 | 369.52 | 7.390 | 100,345,000 |
| 2016-11-08 | 379.94 | 381.02 | 370.79 | 378.54 | 7.571 | 65,925,000 |
| 2016-11-07 | 377.05 | 386.79 | 373.67 | 382.49 | 7.650 | 74,590,000 |
| 2016-11-04 | 374.59 | 379.00 | 369.76 | 370.43 | 7.409 | 50,775,000 |
| 2016-11-03 | 367.32 | 376.73 | 366.51 | 374.71 | 7.494 | 67,840,000 |
| 2016-11-02 | 361.58 | 370.60 | 358.63 | 369.63 | 7.393 | 80,040,000 |
| 2016-11-01 | 360.28 | 364.78 | 352.96 | 359.92 | 7.198 | 70,840,000 |
| 2016-10-31 | 370.11 | 372.51 | 360.15 | 360.76 | 7.215 | 63,225,000 |
| 2016-10-28 | 368.68 | 373.00 | 366.19 | 370.08 | 7.402 | 59,370,000 |
| 2016-10-27 | 369.39 | 373.45 | 363.58 | 368.59 | 7.372 | 96,805,000 |
| 2016-10-26 | 387.24 | 388.85 | 362.82 | 368.02 | 7.360 | 314,565,000 |
| 2016-10-25 | 410.51 | 417.61 | 403.79 | 405.67 | 8.113 | 110,925,000 |
| 2016-10-24 | 416.44 | 417.83 | 407.93 | 413.35 | 8.267 | 65,445,000 |
| 2016-10-21 | 405.53 | 415.46 | 403.38 | 411.94 | 8.239 | 51,720,000 |
| 2016-10-20 | 403.79 | 410.36 | 402.00 | 405.10 | 8.102 | 38,260,000 |
| 2016-10-19 | 394.39 | 406.83 | 394.39 | 405.25 | 8.105 | 45,845,000 |
| 2016-10-18 | 395.70 | 398.00 | 389.10 | 393.96 | 7.879 | 59,035,000 |
| 2016-10-17 | 401.05 | 401.93 | 393.00 | 394.35 | 7.887 | 62,225,000 |
| 2016-10-14 | 411.15 | 414.95 | 403.16 | 404.14 | 8.083 | 48,715,000 |
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.