Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 678.17 | 681.41 | 673.89 | 676.95 | 13.539 | 17,945,000 |
| 2014-08-21 | 697.00 | 697.93 | 677.50 | 681.07 | 13.621 | 35,805,000 |
| 2014-08-20 | 680.76 | 680.76 | 675.02 | 678.41 | 13.568 | 15,295,000 |
| 2014-08-19 | 686.35 | 689.45 | 680.82 | 681.08 | 13.622 | 11,580,000 |
| 2014-08-18 | 681.00 | 684.87 | 680.41 | 684.83 | 13.697 | 10,055,000 |
| 2014-08-15 | 682.48 | 684.15 | 673.76 | 678.18 | 13.564 | 16,585,000 |
| 2014-08-14 | 683.78 | 685.97 | 675.81 | 679.29 | 13.586 | 15,195,000 |
| 2014-08-13 | 675.00 | 688.43 | 675.00 | 683.68 | 13.674 | 19,375,000 |
| 2014-08-12 | 678.16 | 679.66 | 672.00 | 676.23 | 13.525 | 11,295,000 |
| 2014-08-11 | 673.46 | 682.74 | 668.08 | 680.54 | 13.611 | 17,750,000 |
| 2014-08-08 | 668.00 | 670.21 | 664.24 | 669.70 | 13.394 | 17,710,000 |
| 2014-08-07 | 677.50 | 679.95 | 669.16 | 671.84 | 13.437 | 14,490,000 |
| 2014-08-06 | 671.00 | 681.56 | 668.67 | 673.00 | 13.460 | 18,740,000 |
| 2014-08-05 | 682.93 | 682.93 | 671.53 | 674.71 | 13.494 | 16,680,000 |
| 2014-08-04 | 678.03 | 686.05 | 674.44 | 682.98 | 13.660 | 22,275,000 |
| 2014-08-01 | 674.81 | 677.18 | 667.64 | 675.14 | 13.503 | 17,080,000 |
| 2014-07-31 | 678.01 | 679.50 | 672.00 | 672.50 | 13.450 | 23,120,000 |
| 2014-07-30 | 678.00 | 682.67 | 676.00 | 681.83 | 13.637 | 20,210,000 |
| 2014-07-29 | 677.42 | 680.37 | 673.31 | 674.36 | 13.487 | 14,120,000 |
| 2014-07-28 | 675.11 | 678.96 | 671.99 | 678.01 | 13.560 | 23,535,000 |
| 2014-07-25 | 657.80 | 674.00 | 657.80 | 673.58 | 13.472 | 29,790,000 |
| 2014-07-24 | 663.13 | 663.77 | 656.79 | 660.20 | 13.204 | 18,690,000 |
| 2014-07-23 | 658.71 | 662.69 | 655.16 | 661.27 | 13.225 | 27,725,000 |
| 2014-07-22 | 649.90 | 667.90 | 649.27 | 659.77 | 13.195 | 113,040,000 |
| 2014-07-21 | 593.29 | 596.90 | 582.69 | 589.93 | 11.799 | 54,980,000 |
| 2014-07-18 | 583.71 | 593.41 | 583.02 | 592.42 | 11.848 | 21,625,000 |
| 2014-07-17 | 591.02 | 592.00 | 579.81 | 581.65 | 11.633 | 20,770,000 |
| 2014-07-16 | 601.00 | 601.32 | 590.00 | 590.47 | 11.809 | 19,350,000 |
| 2014-07-15 | 605.00 | 606.87 | 590.34 | 597.45 | 11.949 | 27,935,000 |
| 2014-07-14 | 601.70 | 608.77 | 600.09 | 604.92 | 12.098 | 16,275,000 |
| 2014-07-11 | 600.44 | 601.50 | 597.50 | 598.49 | 11.970 | 11,230,000 |
| 2014-07-10 | 596.00 | 607.55 | 595.05 | 600.61 | 12.012 | 21,270,000 |
| 2014-07-09 | 588.55 | 605.00 | 588.55 | 604.17 | 12.083 | 29,850,000 |
| 2014-07-08 | 591.26 | 592.75 | 575.92 | 586.59 | 11.732 | 26,045,000 |
| 2014-07-07 | 601.65 | 603.16 | 592.83 | 593.83 | 11.877 | 14,930,000 |
| 2014-07-03 | 600.25 | 604.78 | 598.55 | 603.60 | 12.072 | 7,030,000 |
| 2014-07-02 | 603.49 | 603.49 | 597.00 | 599.32 | 11.986 | 12,005,000 |
| 2014-07-01 | 596.35 | 604.08 | 594.53 | 603.26 | 12.065 | 15,610,000 |
| 2014-06-30 | 596.41 | 597.08 | 592.06 | 592.51 | 11.850 | 15,555,000 |
| 2014-06-27 | 599.81 | 600.68 | 595.70 | 596.14 | 11.923 | 15,720,000 |
| 2014-06-26 | 596.22 | 600.78 | 593.30 | 600.32 | 12.006 | 11,595,000 |
| 2014-06-25 | 595.70 | 600.30 | 592.06 | 599.50 | 11.990 | 11,235,000 |
| 2014-06-24 | 599.00 | 601.61 | 595.46 | 595.62 | 11.912 | 18,255,000 |
| 2014-06-23 | 592.99 | 602.21 | 590.75 | 599.59 | 11.992 | 18,515,000 |
| 2014-06-20 | 595.00 | 595.84 | 590.65 | 592.43 | 11.849 | 20,605,000 |
| 2014-06-19 | 594.45 | 597.45 | 591.55 | 594.54 | 11.891 | 17,960,000 |
| 2014-06-18 | 591.88 | 595.33 | 587.20 | 594.91 | 11.898 | 16,135,000 |
| 2014-06-17 | 593.14 | 596.16 | 590.54 | 593.52 | 11.870 | 16,115,000 |
| 2014-06-16 | 587.03 | 595.48 | 584.38 | 594.01 | 11.880 | 22,555,000 |
| 2014-06-13 | 576.84 | 589.00 | 576.84 | 588.26 | 11.765 | 29,345,000 |
| 2014-06-12 | 571.75 | 583.27 | 570.01 | 581.85 | 11.637 | 45,810,000 |
| 2014-06-11 | 560.92 | 571.51 | 560.01 | 570.34 | 11.407 | 16,280,000 |
| 2014-06-10 | 566.00 | 568.80 | 563.17 | 564.76 | 11.295 | 14,145,000 |
| 2014-06-09 | 568.25 | 570.68 | 565.93 | 568.50 | 11.370 | 12,340,000 |
| 2014-06-06 | 560.75 | 570.22 | 559.14 | 569.17 | 11.383 | 19,730,000 |
| 2014-06-05 | 557.55 | 564.21 | 556.49 | 561.03 | 11.221 | 17,280,000 |
| 2014-06-04 | 549.46 | 559.38 | 546.82 | 558.84 | 11.177 | 18,790,000 |
| 2014-06-03 | 548.13 | 552.50 | 548.00 | 550.59 | 11.012 | 17,885,000 |
| 2014-06-02 | 548.00 | 552.85 | 545.27 | 551.56 | 11.031 | 19,960,000 |
| 2014-05-30 | 546.97 | 549.27 | 542.50 | 547.09 | 10.942 | 22,705,000 |
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.