Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-09-10 | 413.25 | 419.00 | 412.87 | 418.64 | 8.373 | 14,430,000 |
| 2013-09-09 | 408.54 | 412.68 | 408.00 | 411.70 | 8.234 | 11,010,000 |
| 2013-09-06 | 408.78 | 411.77 | 403.53 | 408.52 | 8.170 | 12,820,000 |
| 2013-09-05 | 409.17 | 412.34 | 408.00 | 408.72 | 8.174 | 8,730,000 |
| 2013-09-04 | 406.30 | 410.37 | 404.48 | 409.71 | 8.194 | 13,385,000 |
| 2013-09-03 | 410.25 | 412.73 | 403.37 | 404.90 | 8.098 | 12,535,000 |
| 2013-08-30 | 406.33 | 408.99 | 405.51 | 408.17 | 8.163 | 13,830,000 |
| 2013-08-29 | 403.94 | 409.99 | 403.94 | 406.78 | 8.136 | 15,710,000 |
| 2013-08-28 | 401.50 | 408.17 | 401.50 | 403.05 | 8.061 | 13,580,000 |
| 2013-08-27 | 398.53 | 403.94 | 398.00 | 400.08 | 8.002 | 13,545,000 |
| 2013-08-26 | 405.00 | 405.00 | 401.05 | 402.09 | 8.042 | 10,445,000 |
| 2013-08-23 | 403.95 | 406.17 | 401.88 | 402.79 | 8.056 | 11,750,000 |
| 2013-08-22 | 405.70 | 408.85 | 402.56 | 407.05 | 8.141 | 12,965,000 |
| 2013-08-21 | 406.46 | 407.61 | 402.34 | 403.00 | 8.060 | 9,795,000 |
| 2013-08-20 | 407.37 | 412.20 | 405.66 | 407.55 | 8.151 | 13,670,000 |
| 2013-08-19 | 401.60 | 407.26 | 400.37 | 403.60 | 8.072 | 8,610,000 |
| 2013-08-16 | 401.33 | 404.95 | 400.34 | 401.94 | 8.039 | 8,560,000 |
| 2013-08-15 | 401.94 | 404.67 | 397.01 | 401.48 | 8.030 | 13,470,000 |
| 2013-08-14 | 405.24 | 406.19 | 402.00 | 404.64 | 8.093 | 5,060,000 |
| 2013-08-13 | 401.94 | 406.97 | 400.17 | 406.34 | 8.127 | 8,455,000 |
| 2013-08-12 | 403.50 | 407.57 | 401.74 | 402.97 | 8.059 | 9,645,000 |
| 2013-08-09 | 405.79 | 409.25 | 405.47 | 405.74 | 8.115 | 11,575,000 |
| 2013-08-08 | 404.92 | 411.28 | 404.92 | 407.90 | 8.158 | 9,805,000 |
| 2013-08-07 | 404.65 | 407.89 | 403.78 | 404.49 | 8.090 | 10,425,000 |
| 2013-08-06 | 411.61 | 412.89 | 405.26 | 405.89 | 8.118 | 16,005,000 |
| 2013-08-05 | 411.49 | 413.02 | 410.44 | 412.30 | 8.246 | 9,960,000 |
| 2013-08-02 | 414.60 | 414.74 | 411.01 | 412.09 | 8.242 | 12,310,000 |
| 2013-08-01 | 414.90 | 418.23 | 412.63 | 413.81 | 8.276 | 13,735,000 |
| 2013-07-31 | 407.89 | 414.90 | 406.70 | 412.27 | 8.245 | 24,150,000 |
| 2013-07-30 | 406.29 | 409.74 | 405.27 | 407.38 | 8.148 | 12,860,000 |
| 2013-07-29 | 404.46 | 408.35 | 402.05 | 404.44 | 8.089 | 9,665,000 |
| 2013-07-26 | 402.83 | 407.69 | 402.83 | 405.87 | 8.117 | 16,970,000 |
| 2013-07-25 | 400.41 | 404.72 | 395.87 | 404.25 | 8.085 | 26,650,000 |
| 2013-07-24 | 396.75 | 402.89 | 396.75 | 400.12 | 8.002 | 22,605,000 |
| 2013-07-23 | 401.34 | 404.84 | 396.49 | 397.41 | 7.948 | 19,610,000 |
| 2013-07-22 | 405.32 | 407.99 | 400.80 | 401.80 | 8.036 | 28,885,000 |
| 2013-07-19 | 399.05 | 410.12 | 395.02 | 408.97 | 8.179 | 113,505,000 |
| 2013-07-18 | 375.99 | 377.40 | 372.75 | 376.75 | 7.535 | 48,580,000 |
| 2013-07-17 | 379.79 | 379.97 | 372.13 | 375.77 | 7.515 | 23,905,000 |
| 2013-07-16 | 383.00 | 383.30 | 374.44 | 379.13 | 7.583 | 28,000,000 |
| 2013-07-15 | 385.42 | 386.58 | 383.14 | 384.19 | 7.684 | 16,885,000 |
| 2013-07-12 | 384.21 | 387.49 | 383.29 | 386.27 | 7.725 | 17,020,000 |
| 2013-07-11 | 382.50 | 386.50 | 380.50 | 383.13 | 7.663 | 14,115,000 |
| 2013-07-10 | 385.74 | 385.74 | 379.88 | 382.03 | 7.641 | 18,925,000 |
| 2013-07-09 | 387.85 | 389.84 | 385.67 | 386.33 | 7.727 | 14,745,000 |
| 2013-07-08 | 387.39 | 388.21 | 383.92 | 386.03 | 7.721 | 17,270,000 |
| 2013-07-05 | 386.00 | 386.78 | 383.01 | 386.33 | 7.727 | 18,950,000 |
| 2013-07-03 | 374.99 | 386.81 | 374.75 | 384.47 | 7.689 | 34,600,000 |
| 2013-07-02 | 364.67 | 371.77 | 364.67 | 371.53 | 7.431 | 22,220,000 |
| 2013-07-01 | 366.45 | 369.24 | 362.30 | 363.74 | 7.275 | 17,750,000 |
| 2013-06-28 | 363.16 | 368.39 | 360.99 | 364.35 | 7.287 | 23,015,000 |
| 2013-06-27 | 364.95 | 366.96 | 361.19 | 364.15 | 7.283 | 16,830,000 |
| 2013-06-26 | 364.00 | 365.69 | 362.27 | 363.67 | 7.273 | 17,320,000 |
| 2013-06-25 | 361.06 | 363.98 | 357.06 | 358.96 | 7.179 | 14,740,000 |
| 2013-06-24 | 357.72 | 360.75 | 352.27 | 358.16 | 7.163 | 22,625,000 |
| 2013-06-21 | 363.26 | 363.26 | 355.92 | 361.64 | 7.233 | 34,560,000 |
| 2013-06-20 | 363.62 | 368.14 | 360.07 | 360.86 | 7.217 | 21,900,000 |
| 2013-06-19 | 371.79 | 372.50 | 366.00 | 366.87 | 7.337 | 14,125,000 |
| 2013-06-18 | 369.02 | 372.66 | 368.79 | 372.66 | 7.453 | 13,330,000 |
| 2013-06-17 | 370.50 | 372.11 | 365.00 | 367.68 | 7.354 | 12,860,000 |
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.