Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-20 | 415.24 | 420.62 | 414.09 | 419.68 | 8.394 | 42,345,000 |
| 2016-07-19 | 413.91 | 419.65 | 413.00 | 415.31 | 8.306 | 45,480,000 |
| 2016-07-18 | 404.92 | 410.90 | 402.26 | 408.90 | 8.178 | 37,535,000 |
| 2016-07-15 | 409.63 | 411.94 | 404.10 | 404.86 | 8.097 | 78,995,000 |
| 2016-07-14 | 420.94 | 422.18 | 412.00 | 417.98 | 8.360 | 58,285,000 |
| 2016-07-13 | 411.40 | 421.97 | 411.01 | 416.63 | 8.333 | 71,040,000 |
| 2016-07-12 | 405.38 | 410.66 | 401.13 | 408.34 | 8.167 | 35,480,000 |
| 2016-07-11 | 407.01 | 413.00 | 402.09 | 403.18 | 8.064 | 50,475,000 |
| 2016-07-08 | 393.00 | 404.09 | 392.10 | 399.71 | 7.994 | 53,545,000 |
| 2016-07-07 | 393.99 | 395.56 | 386.10 | 390.78 | 7.816 | 87,390,000 |
| 2016-07-06 | 393.85 | 402.06 | 393.85 | 401.05 | 8.021 | 39,310,000 |
| 2016-07-05 | 395.00 | 399.30 | 391.01 | 396.38 | 7.928 | 44,455,000 |
| 2016-07-01 | 400.00 | 405.29 | 391.51 | 393.91 | 7.878 | 61,170,000 |
| 2016-06-30 | 409.49 | 409.87 | 401.57 | 402.76 | 8.055 | 53,695,000 |
| 2016-06-29 | 396.43 | 410.34 | 395.49 | 409.49 | 8.190 | 50,830,000 |
| 2016-06-28 | 396.39 | 397.44 | 389.00 | 391.67 | 7.833 | 36,125,000 |
| 2016-06-27 | 399.56 | 400.22 | 386.70 | 388.78 | 7.776 | 58,515,000 |
| 2016-06-24 | 397.25 | 413.57 | 396.75 | 400.73 | 8.015 | 85,050,000 |
| 2016-06-23 | 393.25 | 413.02 | 393.20 | 408.89 | 8.178 | 78,780,000 |
| 2016-06-22 | 391.00 | 396.88 | 388.18 | 392.99 | 7.860 | 43,250,000 |
| 2016-06-21 | 399.37 | 399.66 | 387.89 | 391.96 | 7.839 | 52,500,000 |
| 2016-06-20 | 399.79 | 401.96 | 396.69 | 396.94 | 7.939 | 46,840,000 |
| 2016-06-17 | 395.50 | 400.41 | 393.00 | 397.27 | 7.945 | 63,755,000 |
| 2016-06-16 | 393.24 | 396.67 | 389.59 | 393.55 | 7.871 | 53,615,000 |
| 2016-06-15 | 396.14 | 402.35 | 389.41 | 390.31 | 7.806 | 60,065,000 |
| 2016-06-14 | 390.60 | 395.87 | 384.77 | 395.27 | 7.905 | 81,685,000 |
| 2016-06-13 | 400.26 | 405.40 | 393.63 | 394.00 | 7.880 | 92,315,000 |
| 2016-06-10 | 412.56 | 413.87 | 403.13 | 405.26 | 8.105 | 78,135,000 |
| 2016-06-09 | 426.12 | 427.20 | 415.15 | 415.79 | 8.316 | 59,920,000 |
| 2016-06-08 | 433.00 | 434.87 | 423.00 | 429.20 | 8.584 | 49,510,000 |
| 2016-06-07 | 446.56 | 447.08 | 432.52 | 433.39 | 8.668 | 47,205,000 |
| 2016-06-06 | 436.12 | 446.65 | 435.02 | 445.27 | 8.905 | 40,035,000 |
| 2016-06-03 | 440.37 | 441.23 | 433.64 | 433.94 | 8.679 | 43,740,000 |
| 2016-06-02 | 433.81 | 444.54 | 433.10 | 443.49 | 8.870 | 50,995,000 |
| 2016-06-01 | 442.11 | 443.56 | 431.31 | 432.59 | 8.652 | 39,630,000 |
| 2016-05-31 | 445.00 | 446.93 | 439.13 | 441.96 | 8.839 | 49,195,000 |
| 2016-05-27 | 452.50 | 453.53 | 442.65 | 445.41 | 8.908 | 50,655,000 |
| 2016-05-26 | 452.50 | 460.77 | 451.51 | 452.03 | 9.041 | 37,200,000 |
| 2016-05-25 | 458.50 | 462.94 | 455.62 | 458.04 | 9.161 | 34,680,000 |
| 2016-05-24 | 460.00 | 461.04 | 453.39 | 457.33 | 9.147 | 32,575,000 |
| 2016-05-23 | 452.62 | 467.00 | 451.07 | 456.44 | 9.129 | 52,810,000 |
| 2016-05-20 | 448.90 | 450.23 | 439.81 | 449.92 | 8.998 | 65,710,000 |
| 2016-05-19 | 447.18 | 454.37 | 447.18 | 450.64 | 9.013 | 30,320,000 |
| 2016-05-18 | 444.70 | 450.30 | 441.40 | 448.61 | 8.972 | 27,420,000 |
| 2016-05-17 | 445.03 | 449.84 | 444.26 | 446.08 | 8.922 | 36,785,000 |
| 2016-05-16 | 452.07 | 452.71 | 438.53 | 444.56 | 8.891 | 74,650,000 |
| 2016-05-13 | 457.01 | 464.90 | 455.12 | 458.35 | 9.167 | 44,970,000 |
| 2016-05-12 | 457.08 | 461.30 | 456.35 | 457.01 | 9.140 | 54,645,000 |
| 2016-05-11 | 455.97 | 459.30 | 450.27 | 454.00 | 9.080 | 52,300,000 |
| 2016-05-10 | 456.63 | 456.77 | 449.01 | 455.59 | 9.112 | 39,055,000 |
| 2016-05-09 | 435.05 | 456.88 | 435.05 | 453.17 | 9.063 | 71,045,000 |
| 2016-05-06 | 434.00 | 435.33 | 426.03 | 433.81 | 8.676 | 36,725,000 |
| 2016-05-05 | 433.83 | 438.26 | 430.75 | 435.00 | 8.700 | 30,495,000 |
| 2016-05-04 | 437.06 | 438.70 | 432.10 | 433.30 | 8.666 | 33,740,000 |
| 2016-05-03 | 433.60 | 447.46 | 433.28 | 437.95 | 8.759 | 64,520,000 |
| 2016-05-02 | 422.00 | 434.15 | 420.33 | 433.50 | 8.670 | 48,275,000 |
| 2016-04-29 | 422.89 | 424.74 | 417.75 | 420.97 | 8.419 | 48,155,000 |
| 2016-04-28 | 417.83 | 431.42 | 417.38 | 423.40 | 8.468 | 71,455,000 |
| 2016-04-27 | 425.00 | 430.00 | 415.00 | 417.22 | 8.344 | 194,230,000 |
| 2016-04-26 | 445.00 | 447.27 | 438.72 | 445.92 | 8.918 | 85,955,000 |
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.