Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 630.50 | 637.67 | 627.36 | 635.55 | 12.711 | 14,505,000 |
| 2015-05-11 | 630.33 | 637.50 | 628.32 | 635.67 | 12.713 | 20,820,000 |
| 2015-05-08 | 636.00 | 637.70 | 632.05 | 633.82 | 12.676 | 22,175,000 |
| 2015-05-07 | 627.00 | 633.41 | 625.39 | 628.82 | 12.576 | 15,895,000 |
| 2015-05-06 | 625.33 | 627.82 | 618.47 | 627.23 | 12.545 | 25,895,000 |
| 2015-05-05 | 631.84 | 634.95 | 625.19 | 625.67 | 12.513 | 21,040,000 |
| 2015-05-04 | 636.69 | 641.96 | 633.33 | 633.57 | 12.671 | 15,905,000 |
| 2015-05-01 | 628.96 | 634.00 | 626.92 | 634.00 | 12.680 | 26,175,000 |
| 2015-04-30 | 631.99 | 635.00 | 619.72 | 621.34 | 12.427 | 28,170,000 |
| 2015-04-29 | 637.70 | 638.70 | 626.75 | 630.07 | 12.601 | 39,470,000 |
| 2015-04-28 | 643.75 | 646.97 | 636.44 | 639.58 | 12.792 | 31,710,000 |
| 2015-04-27 | 640.13 | 646.22 | 636.09 | 643.75 | 12.875 | 37,970,000 |
| 2015-04-24 | 638.58 | 639.73 | 634.13 | 637.50 | 12.750 | 39,685,000 |
| 2015-04-23 | 641.98 | 643.48 | 635.25 | 635.60 | 12.712 | 54,715,000 |
| 2015-04-22 | 655.13 | 656.99 | 635.25 | 641.23 | 12.825 | 188,830,000 |
| 2015-04-21 | 691.40 | 699.03 | 689.00 | 692.52 | 13.850 | 94,165,000 |
| 2015-04-20 | 686.77 | 688.55 | 682.63 | 686.93 | 13.739 | 21,790,000 |
| 2015-04-17 | 678.79 | 685.23 | 673.05 | 683.95 | 13.679 | 25,980,000 |
| 2015-04-16 | 678.00 | 684.00 | 677.12 | 681.55 | 13.631 | 16,980,000 |
| 2015-04-15 | 683.26 | 687.76 | 675.59 | 677.60 | 13.552 | 18,145,000 |
| 2015-04-14 | 681.16 | 687.20 | 676.14 | 677.85 | 13.557 | 21,905,000 |
| 2015-04-13 | 680.70 | 687.74 | 677.00 | 683.73 | 13.675 | 25,720,000 |
| 2015-04-10 | 666.10 | 685.00 | 665.00 | 683.02 | 13.660 | 59,720,000 |
| 2015-04-09 | 653.79 | 654.50 | 648.57 | 651.72 | 13.034 | 18,770,000 |
| 2015-04-08 | 658.46 | 662.70 | 652.50 | 654.55 | 13.091 | 27,440,000 |
| 2015-04-07 | 659.42 | 664.29 | 654.74 | 658.46 | 13.169 | 16,190,000 |
| 2015-04-06 | 648.48 | 663.29 | 648.00 | 660.02 | 13.200 | 14,210,000 |
| 2015-04-02 | 653.00 | 656.06 | 648.88 | 652.39 | 13.048 | 15,400,000 |
| 2015-04-01 | 650.00 | 653.02 | 644.06 | 652.53 | 13.051 | 20,230,000 |
| 2015-03-31 | 653.82 | 659.26 | 650.54 | 650.54 | 13.011 | 16,570,000 |
| 2015-03-30 | 668.07 | 669.01 | 651.50 | 655.36 | 13.107 | 20,995,000 |
| 2015-03-27 | 660.51 | 668.64 | 658.01 | 662.72 | 13.254 | 14,300,000 |
| 2015-03-26 | 662.27 | 664.87 | 658.07 | 658.82 | 13.176 | 18,510,000 |
| 2015-03-25 | 680.00 | 683.13 | 665.74 | 665.97 | 13.319 | 18,490,000 |
| 2015-03-24 | 686.50 | 689.71 | 680.41 | 680.81 | 13.616 | 16,600,000 |
| 2015-03-23 | 685.65 | 692.43 | 682.83 | 687.34 | 13.747 | 13,990,000 |
| 2015-03-20 | 684.96 | 689.23 | 682.44 | 686.65 | 13.733 | 22,865,000 |
| 2015-03-19 | 673.97 | 681.18 | 671.00 | 680.67 | 13.613 | 19,535,000 |
| 2015-03-18 | 669.26 | 674.63 | 662.70 | 673.28 | 13.466 | 23,835,000 |
| 2015-03-17 | 677.00 | 678.46 | 671.01 | 672.00 | 13.440 | 15,280,000 |
| 2015-03-16 | 676.09 | 682.50 | 676.09 | 678.88 | 13.578 | 13,750,000 |
| 2015-03-13 | 668.00 | 677.64 | 667.51 | 674.51 | 13.490 | 17,925,000 |
| 2015-03-12 | 662.53 | 671.59 | 662.33 | 670.39 | 13.408 | 13,830,000 |
| 2015-03-11 | 658.68 | 667.80 | 658.29 | 660.77 | 13.215 | 17,545,000 |
| 2015-03-10 | 657.14 | 658.33 | 652.30 | 654.74 | 13.095 | 12,020,000 |
| 2015-03-09 | 658.01 | 662.98 | 653.37 | 660.34 | 13.207 | 16,065,000 |
| 2015-03-06 | 666.92 | 666.92 | 657.61 | 658.68 | 13.174 | 19,080,000 |
| 2015-03-05 | 667.16 | 671.59 | 666.20 | 670.49 | 13.410 | 12,480,000 |
| 2015-03-04 | 664.60 | 667.00 | 659.25 | 664.16 | 13.283 | 15,300,000 |
| 2015-03-03 | 670.38 | 672.26 | 664.56 | 668.43 | 13.369 | 13,210,000 |
| 2015-03-02 | 664.97 | 673.30 | 663.05 | 670.86 | 13.417 | 19,935,000 |
| 2015-02-27 | 670.50 | 673.59 | 664.97 | 664.97 | 13.299 | 22,030,000 |
| 2015-02-26 | 675.00 | 678.89 | 669.14 | 670.29 | 13.406 | 14,095,000 |
| 2015-02-25 | 670.30 | 678.94 | 668.72 | 675.52 | 13.510 | 18,940,000 |
| 2015-02-24 | 670.15 | 673.22 | 666.52 | 667.91 | 13.358 | 11,790,000 |
| 2015-02-23 | 673.47 | 679.72 | 670.00 | 671.17 | 13.423 | 10,760,000 |
| 2015-02-20 | 670.59 | 674.68 | 669.38 | 674.00 | 13.480 | 13,280,000 |
| 2015-02-19 | 674.60 | 682.52 | 672.24 | 673.28 | 13.466 | 14,770,000 |
| 2015-02-18 | 669.96 | 674.95 | 669.00 | 674.57 | 13.491 | 14,850,000 |
| 2015-02-17 | 674.46 | 677.67 | 669.30 | 670.93 | 13.419 | 14,015,000 |
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.