Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 671.67 | 678.17 | 667.13 | 674.89 | 13.498 | 18,870,000 |
| 2015-02-12 | 671.08 | 672.24 | 665.26 | 670.29 | 13.406 | 14,425,000 |
| 2015-02-11 | 666.36 | 676.75 | 664.00 | 669.64 | 13.393 | 26,410,000 |
| 2015-02-10 | 652.00 | 666.25 | 648.93 | 665.03 | 13.301 | 36,725,000 |
| 2015-02-09 | 655.78 | 658.07 | 647.28 | 648.01 | 12.960 | 32,325,000 |
| 2015-02-06 | 677.00 | 677.89 | 657.98 | 659.92 | 13.198 | 43,510,000 |
| 2015-02-05 | 679.80 | 679.99 | 670.03 | 670.91 | 13.418 | 41,515,000 |
| 2015-02-04 | 680.28 | 686.72 | 667.15 | 676.00 | 13.520 | 123,735,000 |
| 2015-02-03 | 716.50 | 726.63 | 710.00 | 726.63 | 14.533 | 68,210,000 |
| 2015-02-02 | 713.55 | 716.44 | 700.01 | 712.55 | 14.251 | 23,395,000 |
| 2015-01-30 | 714.64 | 716.98 | 707.72 | 709.84 | 14.197 | 19,255,000 |
| 2015-01-29 | 715.55 | 717.15 | 708.82 | 714.53 | 14.291 | 13,685,000 |
| 2015-01-28 | 722.97 | 726.98 | 710.64 | 711.99 | 14.240 | 12,225,000 |
| 2015-01-27 | 718.38 | 724.83 | 716.00 | 721.33 | 14.427 | 13,780,000 |
| 2015-01-26 | 715.34 | 725.86 | 712.37 | 723.43 | 14.469 | 11,385,000 |
| 2015-01-23 | 715.48 | 721.00 | 713.00 | 713.69 | 14.274 | 16,230,000 |
| 2015-01-22 | 706.81 | 715.18 | 703.54 | 713.44 | 14.269 | 15,065,000 |
| 2015-01-21 | 704.40 | 710.52 | 702.06 | 703.89 | 14.078 | 15,375,000 |
| 2015-01-20 | 714.89 | 716.00 | 702.50 | 705.78 | 14.116 | 17,045,000 |
| 2015-01-16 | 696.57 | 712.23 | 696.57 | 711.11 | 14.222 | 15,805,000 |
| 2015-01-15 | 709.00 | 715.10 | 698.11 | 700.78 | 14.016 | 17,230,000 |
| 2015-01-14 | 703.21 | 713.02 | 700.00 | 709.74 | 14.195 | 15,930,000 |
| 2015-01-13 | 715.74 | 724.48 | 707.16 | 714.06 | 14.281 | 17,405,000 |
| 2015-01-12 | 718.89 | 719.00 | 709.48 | 711.70 | 14.234 | 13,840,000 |
| 2015-01-09 | 721.85 | 722.17 | 711.96 | 714.27 | 14.285 | 20,215,000 |
| 2015-01-08 | 702.50 | 727.97 | 702.50 | 719.99 | 14.400 | 58,495,000 |
| 2015-01-07 | 668.40 | 694.85 | 668.40 | 694.26 | 13.885 | 34,280,000 |
| 2015-01-06 | 666.79 | 672.00 | 653.77 | 664.38 | 13.288 | 30,470,000 |
| 2015-01-05 | 678.40 | 679.92 | 664.20 | 667.69 | 13.354 | 18,720,000 |
| 2015-01-02 | 686.00 | 687.47 | 671.01 | 678.40 | 13.568 | 16,240,000 |
| 2014-12-31 | 685.55 | 693.96 | 683.43 | 684.51 | 13.690 | 15,125,000 |
| 2014-12-30 | 691.35 | 693.00 | 680.42 | 684.91 | 13.698 | 13,445,000 |
| 2014-12-29 | 675.75 | 696.56 | 675.50 | 692.69 | 13.854 | 25,215,000 |
| 2014-12-26 | 672.76 | 679.75 | 672.32 | 678.06 | 13.561 | 10,600,000 |
| 2014-12-24 | 668.53 | 676.68 | 667.80 | 672.79 | 13.456 | 6,845,000 |
| 2014-12-23 | 670.00 | 671.96 | 665.39 | 669.21 | 13.384 | 11,270,000 |
| 2014-12-22 | 652.31 | 669.10 | 652.29 | 667.66 | 13.353 | 19,030,000 |
| 2014-12-19 | 658.74 | 659.00 | 648.24 | 651.42 | 13.028 | 19,620,000 |
| 2014-12-18 | 655.49 | 658.50 | 645.86 | 655.60 | 13.112 | 16,010,000 |
| 2014-12-17 | 635.00 | 651.58 | 635.00 | 649.15 | 12.983 | 16,915,000 |
| 2014-12-16 | 648.83 | 649.11 | 632.43 | 633.52 | 12.670 | 20,740,000 |
| 2014-12-15 | 658.50 | 661.33 | 645.66 | 648.83 | 12.977 | 21,705,000 |
| 2014-12-12 | 653.65 | 662.99 | 652.71 | 657.67 | 13.153 | 14,425,000 |
| 2014-12-11 | 652.50 | 659.64 | 651.95 | 654.39 | 13.088 | 13,485,000 |
| 2014-12-10 | 657.00 | 663.18 | 647.80 | 650.04 | 13.001 | 15,355,000 |
| 2014-12-09 | 654.50 | 658.64 | 645.53 | 657.09 | 13.142 | 20,625,000 |
| 2014-12-08 | 662.10 | 662.35 | 653.50 | 657.03 | 13.141 | 14,465,000 |
| 2014-12-05 | 665.84 | 665.84 | 660.00 | 660.57 | 13.211 | 8,485,000 |
| 2014-12-04 | 652.53 | 665.80 | 651.53 | 663.97 | 13.279 | 18,890,000 |
| 2014-12-03 | 656.84 | 661.50 | 651.14 | 651.27 | 13.025 | 19,550,000 |
| 2014-12-02 | 659.88 | 664.71 | 655.60 | 660.04 | 13.201 | 14,345,000 |
| 2014-12-01 | 664.66 | 670.20 | 660.40 | 660.88 | 13.218 | 13,600,000 |
| 2014-11-28 | 661.49 | 671.99 | 661.49 | 663.62 | 13.272 | 8,640,000 |
| 2014-11-26 | 656.83 | 661.17 | 655.00 | 660.21 | 13.204 | 8,115,000 |
| 2014-11-25 | 662.00 | 664.50 | 654.12 | 654.90 | 13.098 | 23,020,000 |
| 2014-11-24 | 659.75 | 660.94 | 646.59 | 659.54 | 13.191 | 22,745,000 |
| 2014-11-21 | 667.49 | 667.72 | 656.92 | 657.88 | 13.158 | 17,450,000 |
| 2014-11-20 | 657.44 | 663.83 | 656.09 | 662.83 | 13.257 | 10,585,000 |
| 2014-11-19 | 659.99 | 660.95 | 654.28 | 658.56 | 13.171 | 11,710,000 |
| 2014-11-18 | 656.00 | 663.58 | 656.00 | 658.09 | 13.162 | 12,265,000 |
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.