Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 758.49 | 758.49 | 746.01 | 749.60 | 14.992 | 20,275,000 |
| 2015-08-05 | 749.39 | 758.61 | 748.39 | 757.77 | 15.155 | 26,695,000 |
| 2015-08-04 | 741.99 | 749.75 | 740.56 | 748.09 | 14.962 | 19,975,000 |
| 2015-08-03 | 743.47 | 744.61 | 735.14 | 743.04 | 14.861 | 22,675,000 |
| 2015-07-31 | 745.73 | 746.40 | 740.14 | 742.23 | 14.845 | 19,310,000 |
| 2015-07-30 | 737.00 | 745.00 | 733.52 | 744.16 | 14.883 | 22,070,000 |
| 2015-07-29 | 732.00 | 739.49 | 731.16 | 738.42 | 14.768 | 29,740,000 |
| 2015-07-28 | 735.15 | 737.47 | 726.51 | 730.78 | 14.616 | 21,695,000 |
| 2015-07-27 | 726.00 | 733.80 | 724.14 | 731.44 | 14.629 | 35,635,000 |
| 2015-07-24 | 725.00 | 729.10 | 724.31 | 728.79 | 14.576 | 29,550,000 |
| 2015-07-23 | 723.50 | 734.50 | 721.60 | 725.94 | 14.519 | 52,950,000 |
| 2015-07-22 | 695.00 | 729.65 | 694.40 | 725.82 | 14.516 | 151,695,000 |
| 2015-07-21 | 678.00 | 679.37 | 670.07 | 673.07 | 13.461 | 84,060,000 |
| 2015-07-20 | 665.70 | 681.56 | 665.00 | 678.00 | 13.560 | 48,645,000 |
| 2015-07-17 | 658.32 | 664.27 | 657.03 | 661.95 | 13.239 | 28,030,000 |
| 2015-07-16 | 661.50 | 663.60 | 654.74 | 658.46 | 13.169 | 38,875,000 |
| 2015-07-15 | 657.40 | 663.11 | 653.28 | 661.19 | 13.224 | 28,455,000 |
| 2015-07-14 | 658.00 | 660.90 | 654.20 | 655.46 | 13.109 | 29,885,000 |
| 2015-07-13 | 646.12 | 658.37 | 643.47 | 658.00 | 13.160 | 36,275,000 |
| 2015-07-10 | 630.11 | 640.31 | 627.96 | 639.42 | 12.788 | 39,245,000 |
| 2015-07-09 | 622.49 | 631.00 | 617.48 | 627.16 | 12.543 | 41,050,000 |
| 2015-07-08 | 619.40 | 624.53 | 611.65 | 612.85 | 12.257 | 26,120,000 |
| 2015-07-07 | 606.09 | 622.86 | 605.64 | 620.56 | 12.411 | 29,650,000 |
| 2015-07-06 | 599.85 | 609.85 | 597.33 | 607.17 | 12.143 | 26,765,000 |
| 2015-07-02 | 609.10 | 610.05 | 604.54 | 609.56 | 12.191 | 16,990,000 |
| 2015-07-01 | 606.31 | 611.62 | 603.55 | 606.57 | 12.131 | 11,875,000 |
| 2015-06-30 | 603.00 | 608.39 | 599.29 | 604.99 | 12.100 | 18,800,000 |
| 2015-06-29 | 604.22 | 607.00 | 599.50 | 600.05 | 12.001 | 18,630,000 |
| 2015-06-26 | 608.00 | 612.85 | 605.38 | 609.46 | 12.189 | 12,975,000 |
| 2015-06-25 | 613.89 | 614.83 | 607.23 | 607.38 | 12.148 | 12,435,000 |
| 2015-06-24 | 615.00 | 615.69 | 610.32 | 610.53 | 12.211 | 15,245,000 |
| 2015-06-23 | 620.87 | 622.64 | 614.17 | 615.40 | 12.308 | 19,730,000 |
| 2015-06-22 | 617.50 | 623.18 | 616.85 | 619.25 | 12.385 | 25,355,000 |
| 2015-06-19 | 605.24 | 615.72 | 604.24 | 615.31 | 12.306 | 34,910,000 |
| 2015-06-18 | 607.87 | 610.58 | 605.44 | 606.20 | 12.124 | 19,290,000 |
| 2015-06-17 | 600.50 | 606.93 | 600.50 | 606.84 | 12.137 | 22,735,000 |
| 2015-06-16 | 602.41 | 604.90 | 598.04 | 600.62 | 12.012 | 19,245,000 |
| 2015-06-15 | 607.50 | 608.49 | 602.73 | 604.17 | 12.083 | 22,105,000 |
| 2015-06-12 | 605.00 | 612.40 | 604.02 | 609.76 | 12.195 | 21,580,000 |
| 2015-06-11 | 609.00 | 613.00 | 605.56 | 605.86 | 12.117 | 12,075,000 |
| 2015-06-10 | 605.64 | 609.50 | 605.64 | 608.67 | 12.173 | 11,240,000 |
| 2015-06-09 | 606.97 | 608.71 | 605.16 | 605.79 | 12.116 | 16,985,000 |
| 2015-06-08 | 611.93 | 612.92 | 607.77 | 608.12 | 12.162 | 21,850,000 |
| 2015-06-05 | 608.16 | 614.90 | 601.53 | 613.80 | 12.276 | 39,645,000 |
| 2015-06-04 | 606.10 | 613.95 | 603.01 | 611.57 | 12.231 | 25,390,000 |
| 2015-06-03 | 609.00 | 613.25 | 608.00 | 610.89 | 12.218 | 19,765,000 |
| 2015-06-02 | 613.10 | 616.75 | 610.00 | 610.57 | 12.211 | 18,550,000 |
| 2015-06-01 | 615.01 | 619.00 | 612.60 | 614.90 | 12.298 | 19,805,000 |
| 2015-05-29 | 628.00 | 628.40 | 613.58 | 615.52 | 12.310 | 39,400,000 |
| 2015-05-28 | 617.50 | 636.00 | 616.86 | 629.42 | 12.588 | 44,655,000 |
| 2015-05-27 | 623.16 | 624.50 | 612.26 | 612.50 | 12.250 | 37,220,000 |
| 2015-05-26 | 624.67 | 626.38 | 618.71 | 622.16 | 12.443 | 23,875,000 |
| 2015-05-22 | 635.00 | 635.00 | 625.78 | 626.44 | 12.529 | 27,515,000 |
| 2015-05-21 | 628.33 | 633.74 | 625.03 | 633.36 | 12.667 | 21,935,000 |
| 2015-05-20 | 632.93 | 635.90 | 627.01 | 628.24 | 12.565 | 25,960,000 |
| 2015-05-19 | 637.44 | 639.88 | 631.50 | 636.75 | 12.735 | 18,990,000 |
| 2015-05-18 | 632.56 | 636.71 | 631.05 | 636.10 | 12.722 | 20,200,000 |
| 2015-05-15 | 634.75 | 636.44 | 629.05 | 632.37 | 12.647 | 21,885,000 |
| 2015-05-14 | 636.03 | 638.59 | 630.86 | 634.53 | 12.691 | 18,020,000 |
| 2015-05-13 | 636.00 | 639.50 | 634.05 | 635.32 | 12.706 | 16,280,000 |
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.