Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 538.85 | 546.90 | 538.50 | 545.42 | 10.908 | 30,895,000 |
| 2014-05-28 | 533.09 | 539.94 | 529.08 | 538.26 | 10.765 | 27,405,000 |
| 2014-05-27 | 522.00 | 539.76 | 522.00 | 536.04 | 10.721 | 28,305,000 |
| 2014-05-23 | 522.00 | 523.45 | 515.36 | 522.32 | 10.446 | 15,560,000 |
| 2014-05-22 | 506.50 | 524.55 | 506.19 | 520.48 | 10.410 | 29,740,000 |
| 2014-05-21 | 496.12 | 504.93 | 496.00 | 504.18 | 10.084 | 22,245,000 |
| 2014-05-20 | 500.00 | 501.21 | 493.24 | 495.65 | 9.913 | 15,795,000 |
| 2014-05-19 | 498.89 | 503.91 | 498.89 | 501.29 | 10.026 | 13,545,000 |
| 2014-05-16 | 499.31 | 501.50 | 490.55 | 500.52 | 10.010 | 29,515,000 |
| 2014-05-15 | 504.72 | 504.72 | 491.13 | 495.92 | 9.918 | 25,270,000 |
| 2014-05-14 | 506.67 | 514.51 | 501.00 | 504.32 | 10.086 | 24,590,000 |
| 2014-05-13 | 509.95 | 510.96 | 501.79 | 504.16 | 10.083 | 14,625,000 |
| 2014-05-12 | 507.25 | 513.18 | 505.13 | 510.21 | 10.204 | 21,535,000 |
| 2014-05-09 | 499.76 | 508.50 | 496.17 | 507.68 | 10.154 | 22,340,000 |
| 2014-05-08 | 495.01 | 513.84 | 495.01 | 500.35 | 10.007 | 18,525,000 |
| 2014-05-07 | 506.58 | 506.58 | 493.33 | 500.83 | 10.017 | 28,590,000 |
| 2014-05-06 | 512.91 | 514.32 | 500.82 | 501.91 | 10.038 | 21,810,000 |
| 2014-05-05 | 504.39 | 518.54 | 501.12 | 512.68 | 10.254 | 30,925,000 |
| 2014-05-02 | 496.30 | 504.36 | 496.30 | 501.77 | 10.035 | 23,590,000 |
| 2014-05-01 | 498.51 | 504.98 | 495.01 | 500.15 | 10.003 | 23,140,000 |
| 2014-04-30 | 488.55 | 499.89 | 484.45 | 498.50 | 9.970 | 33,275,000 |
| 2014-04-29 | 479.78 | 495.00 | 477.90 | 491.57 | 9.831 | 37,350,000 |
| 2014-04-28 | 502.56 | 502.56 | 472.41 | 476.28 | 9.526 | 71,800,000 |
| 2014-04-25 | 507.25 | 507.25 | 498.49 | 502.31 | 10.046 | 20,200,000 |
| 2014-04-24 | 508.60 | 511.30 | 503.27 | 507.60 | 10.152 | 26,535,000 |
| 2014-04-23 | 511.01 | 511.95 | 502.03 | 504.05 | 10.081 | 24,130,000 |
| 2014-04-22 | 508.35 | 514.17 | 504.13 | 512.67 | 10.253 | 45,695,000 |
| 2014-04-21 | 521.72 | 522.00 | 505.70 | 506.54 | 10.131 | 68,680,000 |
| 2014-04-17 | 582.70 | 588.69 | 518.52 | 519.61 | 10.392 | 194,125,000 |
| 2014-04-16 | 545.00 | 553.60 | 540.00 | 552.40 | 11.048 | 31,575,000 |
| 2014-04-15 | 543.24 | 549.65 | 532.00 | 540.54 | 10.811 | 24,395,000 |
| 2014-04-14 | 540.49 | 546.50 | 534.11 | 540.98 | 10.820 | 22,100,000 |
| 2014-04-11 | 528.02 | 543.50 | 526.75 | 534.87 | 10.697 | 49,400,000 |
| 2014-04-10 | 555.09 | 556.14 | 533.93 | 534.01 | 10.680 | 30,000,000 |
| 2014-04-09 | 552.26 | 556.80 | 547.06 | 556.40 | 11.128 | 20,520,000 |
| 2014-04-08 | 540.00 | 552.99 | 539.13 | 550.73 | 11.015 | 28,965,000 |
| 2014-04-07 | 550.00 | 554.99 | 529.20 | 535.59 | 10.712 | 40,205,000 |
| 2014-04-04 | 571.00 | 571.30 | 551.04 | 555.16 | 11.103 | 34,355,000 |
| 2014-04-03 | 579.02 | 582.84 | 565.50 | 570.89 | 11.418 | 20,550,000 |
| 2014-04-02 | 582.55 | 582.56 | 572.20 | 576.21 | 11.524 | 14,860,000 |
| 2014-04-01 | 568.01 | 580.25 | 568.01 | 578.97 | 11.579 | 15,650,000 |
| 2014-03-31 | 570.74 | 570.98 | 565.00 | 568.05 | 11.361 | 22,100,000 |
| 2014-03-28 | 561.50 | 573.99 | 560.80 | 567.17 | 11.343 | 26,920,000 |
| 2014-03-27 | 564.00 | 566.07 | 554.25 | 559.18 | 11.184 | 27,745,000 |
| 2014-03-26 | 573.45 | 575.95 | 563.78 | 563.88 | 11.278 | 29,135,000 |
| 2014-03-25 | 590.12 | 593.10 | 565.50 | 570.68 | 11.414 | 48,990,000 |
| 2014-03-24 | 610.21 | 613.09 | 585.58 | 588.54 | 11.771 | 41,000,000 |
| 2014-03-21 | 616.47 | 622.90 | 607.36 | 611.12 | 12.222 | 38,920,000 |
| 2014-03-20 | 595.69 | 614.20 | 595.67 | 611.58 | 12.232 | 40,335,000 |
| 2014-03-19 | 588.52 | 598.46 | 588.52 | 596.50 | 11.930 | 22,135,000 |
| 2014-03-18 | 582.35 | 595.21 | 578.03 | 592.54 | 11.851 | 30,060,000 |
| 2014-03-17 | 580.46 | 580.90 | 572.51 | 576.26 | 11.525 | 13,085,000 |
| 2014-03-14 | 575.02 | 582.10 | 572.00 | 575.96 | 11.519 | 16,700,000 |
| 2014-03-13 | 589.47 | 591.90 | 577.82 | 579.50 | 11.590 | 15,610,000 |
| 2014-03-12 | 583.28 | 588.75 | 577.37 | 588.70 | 11.774 | 12,245,000 |
| 2014-03-11 | 589.04 | 593.65 | 583.00 | 584.27 | 11.685 | 15,175,000 |
| 2014-03-10 | 589.82 | 593.94 | 585.28 | 587.96 | 11.759 | 18,100,000 |
| 2014-03-07 | 599.80 | 599.97 | 587.68 | 593.41 | 11.868 | 15,405,000 |
| 2014-03-06 | 584.11 | 594.50 | 583.70 | 593.27 | 11.865 | 31,795,000 |
| 2014-03-05 | 585.00 | 585.99 | 578.50 | 581.25 | 11.625 | 27,740,000 |
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.