Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 446.98 | 455.98 | 443.30 | 453.08 | 9.062 | 51,000,000 |
| 2016-01-27 | 448.50 | 454.49 | 442.25 | 442.64 | 8.853 | 65,855,000 |
| 2016-01-26 | 442.00 | 449.90 | 440.01 | 448.15 | 8.963 | 38,350,000 |
| 2016-01-25 | 447.92 | 448.92 | 431.52 | 442.17 | 8.843 | 78,685,000 |
| 2016-01-22 | 466.22 | 466.33 | 446.70 | 450.76 | 9.015 | 71,515,000 |
| 2016-01-21 | 469.79 | 475.59 | 461.00 | 461.20 | 9.224 | 59,945,000 |
| 2016-01-20 | 462.75 | 472.79 | 451.09 | 465.50 | 9.310 | 89,335,000 |
| 2016-01-19 | 478.36 | 478.37 | 456.10 | 469.47 | 9.389 | 112,790,000 |
| 2016-01-15 | 441.15 | 476.43 | 441.15 | 475.94 | 9.519 | 165,385,000 |
| 2016-01-14 | 447.00 | 463.51 | 436.50 | 454.30 | 9.086 | 188,495,000 |
| 2016-01-13 | 407.80 | 432.30 | 406.65 | 428.28 | 8.566 | 177,625,000 |
| 2016-01-12 | 415.50 | 420.80 | 399.14 | 404.26 | 8.085 | 82,920,000 |
| 2016-01-11 | 416.65 | 419.92 | 406.35 | 411.10 | 8.222 | 73,125,000 |
| 2016-01-08 | 419.84 | 426.29 | 411.74 | 413.29 | 8.266 | 64,860,000 |
| 2016-01-07 | 415.08 | 425.19 | 411.61 | 416.00 | 8.320 | 94,600,000 |
| 2016-01-06 | 437.94 | 447.00 | 423.00 | 426.67 | 8.533 | 182,345,000 |
| 2016-01-05 | 450.00 | 459.88 | 446.80 | 449.03 | 8.981 | 108,065,000 |
| 2016-01-04 | 468.70 | 469.00 | 447.50 | 448.81 | 8.976 | 134,515,000 |
| 2015-12-31 | 483.11 | 485.78 | 477.97 | 479.85 | 9.597 | 59,830,000 |
| 2015-12-30 | 490.00 | 492.99 | 482.80 | 485.79 | 9.716 | 53,040,000 |
| 2015-12-29 | 494.10 | 497.24 | 489.03 | 489.94 | 9.799 | 43,320,000 |
| 2015-12-28 | 495.97 | 499.00 | 485.76 | 493.52 | 9.870 | 47,840,000 |
| 2015-12-24 | 498.87 | 501.98 | 494.30 | 495.10 | 9.902 | 44,710,000 |
| 2015-12-23 | 490.16 | 501.25 | 482.23 | 497.48 | 9.950 | 122,865,000 |
| 2015-12-22 | 511.38 | 512.33 | 494.11 | 494.61 | 9.892 | 228,220,000 |
| 2015-12-21 | 544.25 | 544.88 | 508.10 | 522.01 | 10.440 | 154,900,000 |
| 2015-12-18 | 553.78 | 555.34 | 540.50 | 541.08 | 10.822 | 75,320,000 |
| 2015-12-17 | 575.01 | 577.76 | 554.60 | 554.89 | 11.098 | 57,240,000 |
| 2015-12-16 | 556.15 | 569.28 | 554.20 | 567.83 | 11.357 | 43,600,000 |
| 2015-12-15 | 560.13 | 564.55 | 553.57 | 554.86 | 11.097 | 45,725,000 |
| 2015-12-14 | 566.68 | 567.34 | 549.76 | 558.16 | 11.163 | 45,240,000 |
| 2015-12-11 | 563.00 | 572.00 | 562.42 | 565.00 | 11.300 | 76,385,000 |
| 2015-12-10 | 564.00 | 579.52 | 563.31 | 575.43 | 11.509 | 132,285,000 |
| 2015-12-09 | 546.60 | 560.67 | 543.24 | 548.01 | 10.960 | 105,520,000 |
| 2015-12-08 | 532.11 | 550.00 | 521.01 | 542.24 | 10.845 | 202,805,000 |
| 2015-12-07 | 516.83 | 553.32 | 515.00 | 551.75 | 11.035 | 223,290,000 |
| 2015-12-04 | 558.89 | 568.76 | 537.17 | 561.20 | 11.224 | 135,425,000 |
| 2015-12-03 | 577.95 | 578.65 | 558.51 | 565.31 | 11.306 | 67,600,000 |
| 2015-12-02 | 582.84 | 586.58 | 571.52 | 574.66 | 11.493 | 34,605,000 |
| 2015-12-01 | 583.28 | 589.15 | 575.00 | 580.74 | 11.615 | 36,880,000 |
| 2015-11-30 | 577.50 | 584.23 | 577.03 | 579.55 | 11.591 | 33,055,000 |
| 2015-11-27 | 584.48 | 584.48 | 575.78 | 576.62 | 11.532 | 15,640,000 |
| 2015-11-25 | 584.71 | 585.80 | 570.10 | 580.83 | 11.617 | 58,980,000 |
| 2015-11-24 | 557.02 | 579.28 | 553.16 | 577.79 | 11.556 | 66,070,000 |
| 2015-11-23 | 534.08 | 569.03 | 532.03 | 559.29 | 11.186 | 183,130,000 |
| 2015-11-20 | 612.00 | 614.70 | 534.20 | 536.19 | 10.724 | 251,180,000 |
| 2015-11-19 | 595.41 | 614.70 | 595.01 | 611.51 | 12.230 | 56,260,000 |
| 2015-11-18 | 583.89 | 594.01 | 580.78 | 594.00 | 11.880 | 25,890,000 |
| 2015-11-17 | 589.99 | 595.39 | 579.66 | 583.58 | 11.672 | 29,045,000 |
| 2015-11-16 | 591.23 | 593.85 | 583.07 | 588.74 | 11.775 | 41,905,000 |
| 2015-11-13 | 613.60 | 616.25 | 592.06 | 592.89 | 11.858 | 60,785,000 |
| 2015-11-12 | 621.84 | 624.59 | 612.96 | 614.68 | 12.294 | 29,640,000 |
| 2015-11-11 | 631.53 | 632.98 | 619.35 | 621.84 | 12.437 | 29,805,000 |
| 2015-11-10 | 623.48 | 629.65 | 617.06 | 628.88 | 12.578 | 54,490,000 |
| 2015-11-09 | 613.01 | 622.00 | 606.09 | 609.29 | 12.186 | 37,710,000 |
| 2015-11-06 | 609.00 | 613.49 | 594.00 | 612.40 | 12.248 | 79,830,000 |
| 2015-11-05 | 616.73 | 619.18 | 609.46 | 617.23 | 12.345 | 41,705,000 |
| 2015-11-04 | 625.85 | 626.80 | 612.10 | 614.98 | 12.300 | 60,805,000 |
| 2015-11-03 | 627.67 | 631.48 | 620.00 | 623.16 | 12.463 | 46,040,000 |
| 2015-11-02 | 610.00 | 631.00 | 608.52 | 624.00 | 12.480 | 107,010,000 |
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.