Chipotle Mexican Grill Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	668.00	669.73	657.34	658.32	13.166	18,360,000
2014-11-14	671.10	675.24	667.96	669.80	13.396	13,890,000
2014-11-13	666.00	671.79	662.70	670.75	13.415	17,445,000
2014-11-12	654.97	668.93	654.51	664.25	13.285	20,955,000
2014-11-11	649.40	656.82	647.49	656.65	13.133	17,800,000
2014-11-10	647.92	650.40	645.50	648.86	12.977	13,780,000
2014-11-07	647.38	651.38	642.29	649.03	12.981	15,040,000
2014-11-06	643.11	647.33	640.55	647.12	12.942	11,640,000
2014-11-05	651.00	652.10	640.41	642.59	12.852	16,410,000
2014-11-04	640.37	649.30	638.00	647.68	12.954	20,390,000
2014-11-03	638.28	641.00	635.32	638.53	12.771	15,300,000
2014-10-31	643.51	646.50	636.90	638.00	12.760	22,075,000
2014-10-30	640.52	644.94	637.27	639.68	12.794	13,190,000
2014-10-29	645.60	648.82	638.71	639.86	12.797	22,090,000
2014-10-28	631.49	647.29	630.56	645.85	12.917	30,095,000
2014-10-27	614.75	633.37	614.75	630.11	12.602	28,290,000
2014-10-24	613.03	617.90	608.80	615.78	12.316	24,680,000
2014-10-23	612.74	615.67	609.15	610.00	12.200	30,955,000
2014-10-22	611.27	619.50	607.57	608.99	12.180	50,075,000
2014-10-21	624.95	629.50	607.55	607.55	12.151	112,635,000
2014-10-20	643.00	654.73	641.19	653.03	13.061	60,805,000
2014-10-17	647.96	654.49	638.03	641.72	12.834	34,350,000
2014-10-16	644.19	650.00	635.01	645.98	12.920	24,935,000
2014-10-15	641.37	653.66	631.00	647.38	12.948	30,680,000
2014-10-14	645.50	652.02	639.00	651.17	13.023	26,725,000
2014-10-13	657.75	658.30	638.00	639.53	12.791	24,085,000
2014-10-10	659.10	668.58	655.01	655.58	13.112	31,295,000
2014-10-09	670.34	673.50	657.74	660.61	13.212	19,600,000
2014-10-08	663.81	672.66	660.66	672.10	13.442	18,105,000
2014-10-07	667.05	669.78	661.76	662.82	13.256	17,415,000
2014-10-06	677.00	681.80	670.62	671.13	13.423	18,940,000
2014-10-03	666.39	675.03	663.73	674.50	13.490	20,145,000
2014-10-02	661.13	666.65	659.37	662.57	13.251	15,320,000
2014-10-01	666.50	667.44	656.16	662.23	13.245	19,360,000
2014-09-30	663.80	669.78	657.83	666.59	13.332	23,025,000
2014-09-29	655.99	665.74	651.50	662.94	13.259	12,040,000
2014-09-26	653.30	664.94	653.30	660.77	13.215	12,675,000
2014-09-25	659.51	663.84	651.41	653.39	13.068	13,845,000
2014-09-24	658.13	666.98	656.79	664.71	13.294	13,355,000
2014-09-23	654.64	659.04	653.84	654.58	13.092	8,225,000
2014-09-22	660.77	663.96	651.25	656.10	13.122	14,270,000
2014-09-19	666.25	668.08	661.46	664.09	13.282	19,760,000
2014-09-18	655.50	665.70	652.61	664.32	13.286	16,995,000
2014-09-17	650.50	657.02	642.64	653.24	13.065	26,510,000
2014-09-16	655.85	656.87	651.00	654.20	13.084	24,335,000
2014-09-15	664.42	664.85	650.03	655.85	13.117	25,950,000
2014-09-12	671.84	672.64	663.16	664.81	13.296	15,140,000
2014-09-11	670.29	673.70	666.62	672.73	13.455	15,870,000
2014-09-10	673.00	677.19	664.16	671.36	13.427	18,330,000
2014-09-09	679.10	679.10	669.27	669.95	13.399	14,140,000
2014-09-08	677.90	679.77	674.45	678.37	13.567	10,280,000
2014-09-05	679.81	683.14	676.35	677.95	13.559	12,000,000
2014-09-04	681.00	685.44	677.24	680.54	13.611	13,530,000
2014-09-03	684.50	692.90	678.80	680.10	13.602	15,345,000
2014-09-02	678.85	683.50	675.25	682.90	13.658	11,635,000
2014-08-29	678.97	680.50	674.15	678.65	13.573	9,040,000
2014-08-28	676.15	679.66	674.25	677.84	13.557	7,650,000
2014-08-27	681.38	683.87	676.14	677.03	13.541	12,990,000
2014-08-26	676.72	685.98	676.72	683.89	13.678	14,480,000
2014-08-25	679.00	680.22	675.02	676.24	13.525	10,685,000

← NewerPage 51 of 79 · 4,733 trading daysOlder →

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.