Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 648.00 | 653.27 | 640.05 | 640.23 | 12.805 | 32,180,000 |
| 2015-10-29 | 649.42 | 654.84 | 647.31 | 648.20 | 12.964 | 19,085,000 |
| 2015-10-28 | 656.89 | 658.76 | 652.49 | 654.89 | 13.098 | 25,360,000 |
| 2015-10-27 | 659.68 | 662.98 | 651.56 | 656.55 | 13.131 | 19,405,000 |
| 2015-10-26 | 646.64 | 668.36 | 645.95 | 659.69 | 13.194 | 33,600,000 |
| 2015-10-23 | 657.99 | 657.99 | 645.13 | 649.72 | 12.994 | 34,540,000 |
| 2015-10-22 | 666.46 | 669.11 | 650.21 | 650.62 | 13.012 | 40,155,000 |
| 2015-10-21 | 650.61 | 666.00 | 646.80 | 665.67 | 13.313 | 100,355,000 |
| 2015-10-20 | 717.25 | 720.50 | 705.63 | 705.63 | 14.113 | 109,735,000 |
| 2015-10-19 | 723.43 | 725.17 | 709.66 | 718.64 | 14.373 | 35,720,000 |
| 2015-10-16 | 728.00 | 728.24 | 720.06 | 722.70 | 14.454 | 17,330,000 |
| 2015-10-15 | 718.56 | 724.94 | 708.50 | 723.81 | 14.476 | 31,430,000 |
| 2015-10-14 | 739.00 | 742.40 | 710.91 | 718.56 | 14.371 | 48,065,000 |
| 2015-10-13 | 747.00 | 757.00 | 747.00 | 750.42 | 15.008 | 20,910,000 |
| 2015-10-12 | 734.57 | 750.50 | 729.21 | 747.82 | 14.956 | 21,680,000 |
| 2015-10-09 | 734.77 | 738.00 | 726.87 | 732.93 | 14.659 | 17,780,000 |
| 2015-10-08 | 722.00 | 738.47 | 718.90 | 734.77 | 14.695 | 24,870,000 |
| 2015-10-07 | 713.50 | 720.69 | 705.17 | 720.16 | 14.403 | 19,335,000 |
| 2015-10-06 | 727.16 | 727.60 | 711.66 | 713.25 | 14.265 | 17,985,000 |
| 2015-10-05 | 726.86 | 729.83 | 723.52 | 728.08 | 14.562 | 21,325,000 |
| 2015-10-02 | 717.48 | 724.45 | 709.45 | 724.45 | 14.489 | 25,140,000 |
| 2015-10-01 | 717.60 | 724.57 | 714.21 | 724.43 | 14.489 | 15,750,000 |
| 2015-09-30 | 714.89 | 720.71 | 710.00 | 720.25 | 14.405 | 17,770,000 |
| 2015-09-29 | 707.59 | 721.16 | 701.73 | 708.54 | 14.171 | 24,150,000 |
| 2015-09-28 | 730.52 | 734.50 | 707.50 | 708.03 | 14.161 | 28,285,000 |
| 2015-09-25 | 733.83 | 741.89 | 728.44 | 730.28 | 14.606 | 21,005,000 |
| 2015-09-24 | 729.77 | 731.95 | 721.61 | 731.17 | 14.623 | 20,280,000 |
| 2015-09-23 | 727.50 | 733.22 | 725.45 | 731.57 | 14.631 | 10,650,000 |
| 2015-09-22 | 724.99 | 729.53 | 722.00 | 726.97 | 14.539 | 17,710,000 |
| 2015-09-21 | 729.30 | 737.86 | 725.45 | 731.19 | 14.624 | 16,265,000 |
| 2015-09-18 | 728.98 | 731.59 | 724.12 | 729.48 | 14.590 | 26,100,000 |
| 2015-09-17 | 728.47 | 738.99 | 726.01 | 730.20 | 14.604 | 14,255,000 |
| 2015-09-16 | 734.75 | 734.75 | 725.19 | 730.01 | 14.600 | 15,435,000 |
| 2015-09-15 | 725.81 | 733.50 | 720.70 | 732.08 | 14.642 | 14,800,000 |
| 2015-09-14 | 728.48 | 730.50 | 723.07 | 726.80 | 14.536 | 13,385,000 |
| 2015-09-11 | 721.22 | 729.95 | 714.02 | 729.06 | 14.581 | 32,200,000 |
| 2015-09-10 | 718.25 | 725.87 | 718.00 | 723.19 | 14.464 | 11,015,000 |
| 2015-09-09 | 734.00 | 736.01 | 717.64 | 718.83 | 14.377 | 17,015,000 |
| 2015-09-08 | 731.46 | 733.83 | 721.88 | 732.14 | 14.643 | 12,055,000 |
| 2015-09-04 | 718.36 | 729.91 | 718.36 | 719.23 | 14.385 | 14,695,000 |
| 2015-09-03 | 722.50 | 729.44 | 721.91 | 724.99 | 14.500 | 14,870,000 |
| 2015-09-02 | 713.69 | 724.00 | 710.58 | 723.87 | 14.477 | 18,715,000 |
| 2015-09-01 | 697.95 | 714.19 | 696.10 | 706.71 | 14.134 | 20,450,000 |
| 2015-08-31 | 719.79 | 722.10 | 707.50 | 710.01 | 14.200 | 23,215,000 |
| 2015-08-28 | 725.00 | 728.17 | 717.09 | 721.20 | 14.424 | 11,780,000 |
| 2015-08-27 | 713.12 | 730.00 | 710.24 | 727.17 | 14.543 | 29,190,000 |
| 2015-08-26 | 703.15 | 708.24 | 691.87 | 707.64 | 14.153 | 36,615,000 |
| 2015-08-25 | 722.26 | 722.94 | 695.39 | 695.39 | 13.908 | 34,825,000 |
| 2015-08-24 | 695.00 | 723.45 | 685.00 | 704.25 | 14.085 | 41,975,000 |
| 2015-08-21 | 729.48 | 731.42 | 718.50 | 720.01 | 14.400 | 35,335,000 |
| 2015-08-20 | 741.31 | 744.77 | 734.22 | 735.15 | 14.703 | 22,475,000 |
| 2015-08-19 | 742.20 | 750.56 | 741.50 | 745.28 | 14.906 | 14,010,000 |
| 2015-08-18 | 754.05 | 758.27 | 745.10 | 745.92 | 14.918 | 20,515,000 |
| 2015-08-17 | 744.19 | 754.75 | 744.19 | 754.03 | 15.081 | 13,615,000 |
| 2015-08-14 | 745.94 | 748.70 | 741.09 | 748.34 | 14.967 | 12,065,000 |
| 2015-08-13 | 748.10 | 749.98 | 743.20 | 743.60 | 14.872 | 11,165,000 |
| 2015-08-12 | 741.15 | 747.97 | 733.96 | 745.98 | 14.920 | 22,350,000 |
| 2015-08-11 | 742.62 | 749.88 | 737.69 | 745.66 | 14.913 | 23,055,000 |
| 2015-08-10 | 755.67 | 755.67 | 743.68 | 744.24 | 14.885 | 21,740,000 |
| 2015-08-07 | 751.97 | 751.97 | 742.01 | 749.12 | 14.982 | 19,260,000 |
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.