Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-25 | 442.70 | 444.95 | 438.00 | 443.10 | 8.862 | 48,860,000 |
| 2016-04-22 | 452.15 | 453.99 | 438.26 | 442.73 | 8.855 | 46,090,000 |
| 2016-04-21 | 461.00 | 462.80 | 447.59 | 448.14 | 8.963 | 37,010,000 |
| 2016-04-20 | 457.11 | 462.99 | 454.00 | 458.00 | 9.160 | 24,155,000 |
| 2016-04-19 | 462.01 | 465.00 | 452.50 | 455.18 | 9.104 | 32,440,000 |
| 2016-04-18 | 468.00 | 468.99 | 458.00 | 460.12 | 9.202 | 46,270,000 |
| 2016-04-15 | 457.14 | 469.98 | 457.00 | 469.29 | 9.386 | 63,555,000 |
| 2016-04-14 | 460.00 | 460.99 | 452.00 | 456.01 | 9.120 | 58,510,000 |
| 2016-04-13 | 442.73 | 446.64 | 435.89 | 444.66 | 8.893 | 53,385,000 |
| 2016-04-12 | 445.52 | 447.00 | 434.06 | 444.62 | 8.892 | 53,255,000 |
| 2016-04-11 | 453.54 | 456.56 | 444.00 | 444.21 | 8.884 | 41,255,000 |
| 2016-04-08 | 451.25 | 458.75 | 448.53 | 451.25 | 9.025 | 41,585,000 |
| 2016-04-07 | 455.60 | 455.92 | 444.44 | 450.60 | 9.012 | 64,415,000 |
| 2016-04-06 | 462.09 | 466.15 | 454.80 | 455.25 | 9.105 | 49,470,000 |
| 2016-04-05 | 461.25 | 470.19 | 460.23 | 463.42 | 9.268 | 31,475,000 |
| 2016-04-04 | 466.49 | 473.17 | 463.01 | 465.00 | 9.300 | 33,800,000 |
| 2016-04-01 | 459.33 | 467.90 | 455.75 | 464.81 | 9.296 | 49,425,000 |
| 2016-03-31 | 468.95 | 473.75 | 462.51 | 470.97 | 9.419 | 40,120,000 |
| 2016-03-30 | 462.00 | 471.00 | 454.24 | 466.15 | 9.323 | 53,430,000 |
| 2016-03-29 | 466.45 | 468.12 | 453.87 | 460.00 | 9.200 | 77,020,000 |
| 2016-03-28 | 474.00 | 480.62 | 472.49 | 475.31 | 9.506 | 36,940,000 |
| 2016-03-24 | 471.44 | 472.35 | 462.45 | 471.37 | 9.427 | 50,960,000 |
| 2016-03-23 | 472.96 | 481.63 | 471.00 | 474.46 | 9.489 | 39,910,000 |
| 2016-03-22 | 462.03 | 474.12 | 458.40 | 471.76 | 9.435 | 51,340,000 |
| 2016-03-21 | 455.20 | 463.42 | 452.78 | 462.48 | 9.250 | 67,385,000 |
| 2016-03-18 | 469.98 | 473.42 | 454.50 | 455.37 | 9.107 | 143,925,000 |
| 2016-03-17 | 494.03 | 497.42 | 470.80 | 471.59 | 9.432 | 114,100,000 |
| 2016-03-16 | 479.86 | 506.00 | 473.11 | 500.35 | 10.007 | 155,980,000 |
| 2016-03-15 | 510.99 | 511.50 | 499.42 | 503.00 | 10.060 | 60,685,000 |
| 2016-03-14 | 508.87 | 521.51 | 508.01 | 515.73 | 10.315 | 57,480,000 |
| 2016-03-11 | 507.37 | 514.89 | 504.25 | 507.85 | 10.157 | 65,745,000 |
| 2016-03-10 | 509.90 | 514.00 | 498.93 | 503.68 | 10.074 | 65,470,000 |
| 2016-03-09 | 512.56 | 518.61 | 492.50 | 506.63 | 10.133 | 169,965,000 |
| 2016-03-08 | 536.30 | 542.50 | 523.42 | 524.69 | 10.494 | 55,185,000 |
| 2016-03-07 | 522.97 | 536.00 | 520.08 | 533.69 | 10.674 | 41,245,000 |
| 2016-03-04 | 529.29 | 541.93 | 527.30 | 529.00 | 10.580 | 75,595,000 |
| 2016-03-03 | 520.00 | 530.13 | 519.27 | 524.29 | 10.486 | 54,015,000 |
| 2016-03-02 | 512.80 | 528.95 | 512.80 | 525.69 | 10.514 | 60,400,000 |
| 2016-03-01 | 514.25 | 516.00 | 506.03 | 509.97 | 10.199 | 42,740,000 |
| 2016-02-29 | 508.00 | 522.52 | 506.77 | 509.16 | 10.183 | 71,335,000 |
| 2016-02-26 | 507.00 | 508.00 | 493.11 | 506.01 | 10.120 | 51,505,000 |
| 2016-02-25 | 514.21 | 515.85 | 497.51 | 505.33 | 10.107 | 59,045,000 |
| 2016-02-24 | 519.77 | 522.87 | 512.66 | 514.86 | 10.297 | 52,015,000 |
| 2016-02-23 | 514.00 | 530.85 | 513.11 | 525.06 | 10.501 | 72,585,000 |
| 2016-02-22 | 515.00 | 529.39 | 514.49 | 525.90 | 10.518 | 71,450,000 |
| 2016-02-19 | 512.20 | 526.23 | 509.50 | 511.58 | 10.232 | 70,670,000 |
| 2016-02-18 | 515.00 | 518.86 | 502.05 | 515.93 | 10.319 | 56,450,000 |
| 2016-02-17 | 495.43 | 514.80 | 495.22 | 514.01 | 10.280 | 81,945,000 |
| 2016-02-16 | 484.01 | 493.00 | 478.00 | 492.94 | 9.859 | 56,560,000 |
| 2016-02-12 | 466.11 | 487.98 | 465.46 | 480.57 | 9.611 | 87,755,000 |
| 2016-02-11 | 444.00 | 467.78 | 441.01 | 461.39 | 9.228 | 64,165,000 |
| 2016-02-10 | 443.99 | 453.80 | 442.50 | 448.81 | 8.976 | 49,610,000 |
| 2016-02-09 | 441.90 | 452.02 | 436.86 | 440.93 | 8.819 | 56,950,000 |
| 2016-02-08 | 454.69 | 461.11 | 435.87 | 445.00 | 8.900 | 71,365,000 |
| 2016-02-05 | 469.85 | 475.59 | 454.45 | 460.14 | 9.203 | 76,400,000 |
| 2016-02-04 | 460.00 | 476.67 | 456.00 | 470.90 | 9.418 | 74,480,000 |
| 2016-02-03 | 459.70 | 466.64 | 440.41 | 461.74 | 9.235 | 189,935,000 |
| 2016-02-02 | 471.00 | 484.20 | 468.30 | 475.67 | 9.513 | 136,260,000 |
| 2016-02-01 | 476.12 | 479.00 | 463.01 | 472.64 | 9.453 | 116,850,000 |
| 2016-01-29 | 455.76 | 470.00 | 451.33 | 452.97 | 9.059 | 76,730,000 |
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.