Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-04 | 561.48 | 585.96 | 559.12 | 584.83 | 11.697 | 50,190,000 |
| 2014-03-03 | 561.00 | 563.95 | 551.70 | 554.60 | 11.092 | 26,365,000 |
| 2014-02-28 | 562.25 | 573.16 | 559.49 | 565.21 | 11.304 | 33,820,000 |
| 2014-02-27 | 551.64 | 562.00 | 551.64 | 561.14 | 11.223 | 15,290,000 |
| 2014-02-26 | 557.06 | 563.48 | 550.13 | 555.12 | 11.102 | 27,545,000 |
| 2014-02-25 | 557.05 | 560.44 | 553.35 | 554.62 | 11.092 | 16,830,000 |
| 2014-02-24 | 550.95 | 556.60 | 549.16 | 554.38 | 11.088 | 13,975,000 |
| 2014-02-21 | 551.38 | 555.20 | 548.57 | 549.49 | 10.990 | 20,420,000 |
| 2014-02-20 | 551.11 | 554.95 | 548.51 | 550.28 | 11.006 | 15,290,000 |
| 2014-02-19 | 553.82 | 560.85 | 551.06 | 552.18 | 11.044 | 20,875,000 |
| 2014-02-18 | 551.17 | 556.39 | 550.39 | 552.86 | 11.057 | 15,185,000 |
| 2014-02-14 | 552.00 | 558.97 | 547.00 | 554.11 | 11.082 | 16,500,000 |
| 2014-02-13 | 539.61 | 561.51 | 539.00 | 557.65 | 11.153 | 26,650,000 |
| 2014-02-12 | 548.95 | 551.76 | 539.61 | 545.74 | 10.915 | 24,260,000 |
| 2014-02-11 | 548.28 | 551.80 | 544.02 | 544.86 | 10.897 | 20,545,000 |
| 2014-02-10 | 552.48 | 552.48 | 543.00 | 548.09 | 10.962 | 17,210,000 |
| 2014-02-07 | 543.28 | 550.55 | 540.06 | 549.29 | 10.986 | 24,705,000 |
| 2014-02-06 | 542.61 | 554.85 | 542.05 | 544.47 | 10.889 | 22,475,000 |
| 2014-02-05 | 538.81 | 544.49 | 531.00 | 542.43 | 10.849 | 24,915,000 |
| 2014-02-04 | 546.46 | 546.74 | 536.46 | 540.59 | 10.812 | 27,840,000 |
| 2014-02-03 | 550.21 | 553.78 | 535.35 | 543.20 | 10.864 | 53,555,000 |
| 2014-01-31 | 553.42 | 568.90 | 546.10 | 551.96 | 11.039 | 106,735,000 |
| 2014-01-30 | 486.96 | 499.43 | 485.40 | 493.96 | 9.879 | 63,025,000 |
| 2014-01-29 | 490.00 | 492.04 | 480.87 | 484.50 | 9.690 | 32,880,000 |
| 2014-01-28 | 491.95 | 498.78 | 488.73 | 491.87 | 9.837 | 19,895,000 |
| 2014-01-27 | 492.36 | 497.00 | 482.70 | 489.31 | 9.786 | 28,160,000 |
| 2014-01-24 | 495.26 | 502.34 | 489.50 | 492.48 | 9.850 | 44,660,000 |
| 2014-01-23 | 512.80 | 513.95 | 498.56 | 503.45 | 10.069 | 53,110,000 |
| 2014-01-22 | 528.53 | 529.00 | 513.29 | 515.95 | 10.319 | 31,165,000 |
| 2014-01-21 | 531.71 | 531.76 | 523.21 | 525.57 | 10.511 | 19,330,000 |
| 2014-01-17 | 535.64 | 535.64 | 526.08 | 527.61 | 10.552 | 20,185,000 |
| 2014-01-16 | 532.87 | 534.19 | 527.81 | 529.51 | 10.590 | 13,015,000 |
| 2014-01-15 | 534.00 | 535.29 | 529.80 | 532.25 | 10.645 | 12,150,000 |
| 2014-01-14 | 531.98 | 533.47 | 526.42 | 530.28 | 10.606 | 18,660,000 |
| 2014-01-13 | 539.71 | 544.49 | 526.37 | 529.80 | 10.596 | 25,515,000 |
| 2014-01-10 | 542.08 | 544.87 | 536.71 | 538.57 | 10.771 | 18,960,000 |
| 2014-01-09 | 536.95 | 548.14 | 536.15 | 541.03 | 10.821 | 26,490,000 |
| 2014-01-08 | 529.50 | 536.19 | 528.09 | 535.85 | 10.717 | 20,565,000 |
| 2014-01-07 | 528.80 | 535.70 | 526.37 | 533.06 | 10.661 | 15,440,000 |
| 2014-01-06 | 534.72 | 534.72 | 523.08 | 527.32 | 10.546 | 20,755,000 |
| 2014-01-03 | 524.00 | 534.01 | 523.48 | 531.31 | 10.626 | 20,455,000 |
| 2014-01-02 | 530.00 | 532.96 | 521.53 | 523.43 | 10.469 | 22,825,000 |
| 2013-12-31 | 533.80 | 534.07 | 529.51 | 532.78 | 10.656 | 9,865,000 |
| 2013-12-30 | 530.33 | 534.59 | 528.01 | 532.04 | 10.641 | 13,155,000 |
| 2013-12-27 | 536.84 | 536.84 | 529.65 | 530.75 | 10.615 | 11,925,000 |
| 2013-12-26 | 532.59 | 535.76 | 530.44 | 535.43 | 10.709 | 10,540,000 |
| 2013-12-24 | 529.99 | 534.00 | 529.99 | 533.11 | 10.662 | 5,235,000 |
| 2013-12-23 | 535.50 | 537.00 | 527.94 | 531.03 | 10.621 | 17,495,000 |
| 2013-12-20 | 517.28 | 533.77 | 515.86 | 533.14 | 10.663 | 43,055,000 |
| 2013-12-19 | 517.00 | 521.23 | 514.00 | 514.58 | 10.292 | 16,070,000 |
| 2013-12-18 | 510.05 | 517.00 | 506.44 | 516.89 | 10.338 | 16,360,000 |
| 2013-12-17 | 515.79 | 518.00 | 509.35 | 512.64 | 10.253 | 14,445,000 |
| 2013-12-16 | 514.70 | 517.36 | 511.45 | 515.38 | 10.308 | 18,710,000 |
| 2013-12-13 | 518.51 | 520.99 | 511.28 | 512.85 | 10.257 | 17,465,000 |
| 2013-12-12 | 516.32 | 522.54 | 514.62 | 515.02 | 10.300 | 14,050,000 |
| 2013-12-11 | 523.31 | 523.94 | 516.33 | 517.57 | 10.351 | 12,610,000 |
| 2013-12-10 | 525.92 | 525.92 | 520.24 | 521.53 | 10.431 | 11,495,000 |
| 2013-12-09 | 525.71 | 529.99 | 525.01 | 527.32 | 10.546 | 13,905,000 |
| 2013-12-06 | 521.00 | 526.25 | 519.59 | 525.81 | 10.516 | 10,605,000 |
| 2013-12-05 | 518.20 | 525.00 | 517.11 | 521.01 | 10.420 | 12,455,000 |
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.