Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-13 | 414.11 | 416.00 | 408.25 | 409.81 | 8.196 | 43,495,000 |
| 2016-10-12 | 423.22 | 425.00 | 417.09 | 418.52 | 8.370 | 35,650,000 |
| 2016-10-11 | 437.74 | 437.74 | 418.00 | 423.02 | 8.460 | 101,565,000 |
| 2016-10-10 | 433.72 | 440.00 | 429.00 | 437.88 | 8.758 | 64,080,000 |
| 2016-10-07 | 426.08 | 432.00 | 425.42 | 429.91 | 8.598 | 49,025,000 |
| 2016-10-06 | 425.90 | 428.86 | 423.10 | 424.49 | 8.490 | 28,185,000 |
| 2016-10-05 | 427.95 | 430.96 | 424.40 | 427.84 | 8.557 | 31,440,000 |
| 2016-10-04 | 433.09 | 434.14 | 425.33 | 427.27 | 8.545 | 32,780,000 |
| 2016-10-03 | 423.03 | 433.95 | 422.54 | 430.87 | 8.617 | 44,530,000 |
| 2016-09-30 | 421.36 | 428.90 | 418.01 | 423.50 | 8.470 | 49,825,000 |
| 2016-09-29 | 418.00 | 425.50 | 415.42 | 420.73 | 8.415 | 45,270,000 |
| 2016-09-28 | 419.81 | 421.33 | 413.22 | 418.31 | 8.366 | 40,965,000 |
| 2016-09-27 | 419.50 | 422.50 | 415.43 | 418.95 | 8.379 | 32,205,000 |
| 2016-09-26 | 412.73 | 422.60 | 408.59 | 419.88 | 8.398 | 53,540,000 |
| 2016-09-23 | 409.18 | 417.74 | 408.72 | 413.81 | 8.276 | 52,075,000 |
| 2016-09-22 | 404.00 | 410.43 | 403.06 | 410.16 | 8.203 | 47,970,000 |
| 2016-09-21 | 398.30 | 403.49 | 395.50 | 399.75 | 7.995 | 46,210,000 |
| 2016-09-20 | 402.76 | 404.91 | 395.11 | 400.42 | 8.008 | 74,535,000 |
| 2016-09-19 | 409.48 | 410.66 | 401.32 | 402.76 | 8.055 | 56,990,000 |
| 2016-09-16 | 413.06 | 414.89 | 406.50 | 409.32 | 8.186 | 60,695,000 |
| 2016-09-15 | 414.90 | 418.94 | 411.58 | 413.96 | 8.279 | 56,350,000 |
| 2016-09-14 | 423.66 | 424.59 | 412.11 | 414.90 | 8.298 | 43,795,000 |
| 2016-09-13 | 424.32 | 425.13 | 417.71 | 421.36 | 8.427 | 49,790,000 |
| 2016-09-12 | 423.39 | 429.74 | 422.99 | 428.90 | 8.578 | 38,900,000 |
| 2016-09-09 | 434.83 | 436.26 | 426.41 | 426.55 | 8.531 | 49,625,000 |
| 2016-09-08 | 437.55 | 440.24 | 434.76 | 436.31 | 8.726 | 61,840,000 |
| 2016-09-07 | 431.23 | 441.20 | 430.00 | 438.45 | 8.769 | 161,155,000 |
| 2016-09-06 | 408.25 | 415.48 | 406.02 | 414.07 | 8.281 | 54,380,000 |
| 2016-09-02 | 414.25 | 414.89 | 408.05 | 408.41 | 8.168 | 50,350,000 |
| 2016-09-01 | 415.81 | 415.89 | 410.64 | 414.68 | 8.294 | 39,670,000 |
| 2016-08-31 | 415.25 | 418.95 | 412.00 | 413.73 | 8.275 | 57,055,000 |
| 2016-08-30 | 422.46 | 423.48 | 412.68 | 415.15 | 8.303 | 61,090,000 |
| 2016-08-29 | 420.00 | 426.62 | 419.20 | 423.02 | 8.460 | 58,980,000 |
| 2016-08-26 | 413.44 | 419.23 | 412.02 | 418.75 | 8.375 | 51,315,000 |
| 2016-08-25 | 403.75 | 416.90 | 402.49 | 413.34 | 8.267 | 75,200,000 |
| 2016-08-24 | 397.00 | 405.50 | 396.86 | 403.75 | 8.075 | 54,280,000 |
| 2016-08-23 | 396.02 | 399.00 | 391.96 | 397.00 | 7.940 | 39,340,000 |
| 2016-08-22 | 389.00 | 397.25 | 388.53 | 396.04 | 7.921 | 55,245,000 |
| 2016-08-19 | 393.76 | 395.01 | 387.01 | 388.50 | 7.770 | 66,150,000 |
| 2016-08-18 | 396.97 | 397.81 | 392.57 | 394.91 | 7.898 | 52,240,000 |
| 2016-08-17 | 401.00 | 401.88 | 395.16 | 399.18 | 7.984 | 39,600,000 |
| 2016-08-16 | 398.47 | 405.26 | 396.50 | 400.86 | 8.017 | 34,895,000 |
| 2016-08-15 | 397.33 | 399.89 | 394.40 | 397.48 | 7.950 | 35,155,000 |
| 2016-08-12 | 396.71 | 399.00 | 395.62 | 397.33 | 7.947 | 39,625,000 |
| 2016-08-11 | 395.07 | 399.16 | 394.20 | 398.22 | 7.964 | 33,845,000 |
| 2016-08-10 | 395.00 | 397.32 | 391.20 | 395.07 | 7.901 | 40,690,000 |
| 2016-08-09 | 401.17 | 404.76 | 394.36 | 395.10 | 7.902 | 32,770,000 |
| 2016-08-08 | 402.48 | 404.26 | 400.70 | 401.40 | 8.028 | 27,355,000 |
| 2016-08-05 | 399.45 | 403.64 | 398.27 | 401.13 | 8.023 | 40,440,000 |
| 2016-08-04 | 402.00 | 404.77 | 394.34 | 397.20 | 7.944 | 43,620,000 |
| 2016-08-03 | 402.00 | 407.64 | 400.00 | 402.56 | 8.051 | 39,300,000 |
| 2016-08-02 | 412.70 | 412.70 | 401.20 | 402.64 | 8.053 | 59,775,000 |
| 2016-08-01 | 423.60 | 426.00 | 413.86 | 414.08 | 8.282 | 50,245,000 |
| 2016-07-29 | 428.69 | 430.53 | 422.70 | 423.99 | 8.480 | 39,185,000 |
| 2016-07-28 | 425.56 | 432.77 | 421.27 | 430.55 | 8.611 | 42,210,000 |
| 2016-07-27 | 431.90 | 434.71 | 425.64 | 426.06 | 8.521 | 34,810,000 |
| 2016-07-26 | 431.95 | 439.24 | 429.85 | 430.85 | 8.617 | 55,130,000 |
| 2016-07-25 | 443.00 | 443.50 | 435.00 | 441.52 | 8.830 | 74,070,000 |
| 2016-07-22 | 414.65 | 444.13 | 412.19 | 442.48 | 8.850 | 208,395,000 |
| 2016-07-21 | 419.68 | 420.16 | 412.42 | 418.07 | 8.361 | 77,370,000 |
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.