Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-12-04 | 520.55 | 522.63 | 516.01 | 518.11 | 10.362 | 16,065,000 |
| 2013-12-03 | 523.33 | 524.99 | 521.26 | 522.64 | 10.453 | 11,465,000 |
| 2013-12-02 | 521.50 | 526.60 | 520.49 | 524.50 | 10.490 | 11,905,000 |
| 2013-11-29 | 525.24 | 529.72 | 523.19 | 523.86 | 10.477 | 8,005,000 |
| 2013-11-27 | 526.21 | 527.08 | 523.12 | 525.00 | 10.500 | 15,390,000 |
| 2013-11-26 | 532.16 | 532.77 | 525.00 | 525.00 | 10.500 | 19,640,000 |
| 2013-11-25 | 537.55 | 540.94 | 530.88 | 532.31 | 10.646 | 10,075,000 |
| 2013-11-22 | 544.00 | 544.00 | 536.48 | 537.48 | 10.750 | 11,055,000 |
| 2013-11-21 | 534.90 | 542.00 | 531.20 | 539.22 | 10.784 | 19,105,000 |
| 2013-11-20 | 536.00 | 542.51 | 528.46 | 531.66 | 10.633 | 12,720,000 |
| 2013-11-19 | 539.00 | 541.81 | 537.73 | 538.16 | 10.763 | 12,300,000 |
| 2013-11-18 | 547.23 | 550.28 | 535.16 | 537.51 | 10.750 | 13,710,000 |
| 2013-11-15 | 545.99 | 549.50 | 544.88 | 546.97 | 10.939 | 15,490,000 |
| 2013-11-14 | 534.30 | 544.67 | 534.30 | 543.92 | 10.878 | 12,765,000 |
| 2013-11-13 | 534.55 | 538.38 | 533.11 | 537.58 | 10.752 | 10,840,000 |
| 2013-11-12 | 535.76 | 537.73 | 532.00 | 535.42 | 10.708 | 11,330,000 |
| 2013-11-11 | 535.71 | 537.24 | 534.00 | 536.44 | 10.729 | 8,220,000 |
| 2013-11-08 | 527.80 | 536.80 | 525.49 | 535.20 | 10.704 | 21,445,000 |
| 2013-11-07 | 540.01 | 540.01 | 524.67 | 525.02 | 10.500 | 32,645,000 |
| 2013-11-06 | 543.21 | 546.80 | 537.76 | 539.63 | 10.793 | 23,285,000 |
| 2013-11-05 | 535.03 | 543.68 | 533.21 | 543.05 | 10.861 | 20,635,000 |
| 2013-11-04 | 529.50 | 536.56 | 526.58 | 535.18 | 10.704 | 18,240,000 |
| 2013-11-01 | 526.78 | 529.89 | 524.90 | 527.60 | 10.552 | 18,370,000 |
| 2013-10-31 | 521.44 | 531.43 | 521.44 | 526.97 | 10.539 | 16,150,000 |
| 2013-10-30 | 528.95 | 529.84 | 522.85 | 524.35 | 10.487 | 14,240,000 |
| 2013-10-29 | 527.99 | 529.90 | 523.14 | 527.93 | 10.559 | 16,910,000 |
| 2013-10-28 | 527.00 | 527.92 | 522.78 | 527.85 | 10.557 | 20,925,000 |
| 2013-10-25 | 522.05 | 528.00 | 521.10 | 527.50 | 10.550 | 23,750,000 |
| 2013-10-24 | 521.13 | 524.54 | 517.85 | 522.97 | 10.459 | 21,205,000 |
| 2013-10-23 | 515.02 | 522.50 | 514.68 | 520.79 | 10.416 | 29,325,000 |
| 2013-10-22 | 509.08 | 520.72 | 509.08 | 520.00 | 10.400 | 40,880,000 |
| 2013-10-21 | 509.59 | 512.00 | 506.50 | 509.25 | 10.185 | 45,490,000 |
| 2013-10-18 | 481.05 | 511.10 | 477.34 | 509.74 | 10.195 | 121,945,000 |
| 2013-10-17 | 438.60 | 442.47 | 438.05 | 439.07 | 8.781 | 44,900,000 |
| 2013-10-16 | 436.57 | 438.51 | 434.12 | 438.07 | 8.761 | 25,540,000 |
| 2013-10-15 | 441.43 | 443.69 | 432.93 | 433.61 | 8.672 | 27,715,000 |
| 2013-10-14 | 441.42 | 447.65 | 440.54 | 442.02 | 8.840 | 27,165,000 |
| 2013-10-11 | 439.20 | 443.93 | 438.08 | 443.61 | 8.872 | 20,560,000 |
| 2013-10-10 | 432.07 | 436.95 | 430.28 | 435.87 | 8.717 | 15,490,000 |
| 2013-10-09 | 430.00 | 432.75 | 423.25 | 428.67 | 8.573 | 22,150,000 |
| 2013-10-08 | 432.12 | 434.00 | 423.39 | 427.72 | 8.554 | 31,740,000 |
| 2013-10-07 | 430.00 | 434.22 | 428.91 | 433.40 | 8.668 | 26,185,000 |
| 2013-10-04 | 426.50 | 434.36 | 425.86 | 434.12 | 8.682 | 16,795,000 |
| 2013-10-03 | 426.15 | 428.53 | 421.01 | 426.50 | 8.530 | 22,010,000 |
| 2013-10-02 | 425.67 | 427.39 | 420.20 | 427.14 | 8.543 | 11,385,000 |
| 2013-10-01 | 429.19 | 431.00 | 422.04 | 425.67 | 8.513 | 15,470,000 |
| 2013-09-30 | 422.64 | 429.78 | 422.00 | 428.80 | 8.576 | 23,485,000 |
| 2013-09-27 | 417.99 | 420.00 | 417.99 | 419.00 | 8.380 | 6,205,000 |
| 2013-09-26 | 416.25 | 422.00 | 415.95 | 420.34 | 8.407 | 9,010,000 |
| 2013-09-25 | 418.74 | 419.36 | 415.00 | 415.59 | 8.312 | 7,640,000 |
| 2013-09-24 | 418.42 | 423.78 | 415.74 | 418.76 | 8.375 | 19,810,000 |
| 2013-09-23 | 415.35 | 418.55 | 412.35 | 415.24 | 8.305 | 10,400,000 |
| 2013-09-20 | 420.93 | 424.91 | 414.96 | 415.08 | 8.302 | 29,040,000 |
| 2013-09-19 | 426.75 | 427.72 | 421.51 | 421.70 | 8.434 | 12,505,000 |
| 2013-09-18 | 425.40 | 427.50 | 423.10 | 426.23 | 8.525 | 15,155,000 |
| 2013-09-17 | 424.86 | 425.87 | 421.72 | 425.41 | 8.508 | 8,250,000 |
| 2013-09-16 | 427.52 | 427.52 | 421.00 | 423.46 | 8.469 | 17,105,000 |
| 2013-09-13 | 423.85 | 425.50 | 419.29 | 425.34 | 8.507 | 13,895,000 |
| 2013-09-12 | 420.30 | 425.00 | 420.11 | 421.64 | 8.433 | 11,020,000 |
| 2013-09-11 | 416.83 | 423.49 | 415.85 | 423.48 | 8.470 | 17,685,000 |
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.