Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-06-14 | 369.44 | 372.54 | 365.25 | 368.12 | 7.362 | 15,225,000 |
| 2013-06-13 | 369.50 | 372.56 | 365.44 | 371.43 | 7.429 | 15,480,000 |
| 2013-06-12 | 368.61 | 368.61 | 362.34 | 364.19 | 7.284 | 19,420,000 |
| 2013-06-11 | 361.46 | 367.70 | 361.46 | 364.75 | 7.295 | 12,440,000 |
| 2013-06-10 | 366.45 | 369.11 | 363.54 | 364.57 | 7.291 | 17,775,000 |
| 2013-06-07 | 361.00 | 365.80 | 354.25 | 365.80 | 7.316 | 28,020,000 |
| 2013-06-06 | 354.42 | 359.44 | 351.68 | 359.03 | 7.181 | 11,500,000 |
| 2013-06-05 | 358.64 | 359.45 | 350.66 | 353.03 | 7.061 | 14,405,000 |
| 2013-06-04 | 356.05 | 363.35 | 355.05 | 358.42 | 7.168 | 21,300,000 |
| 2013-06-03 | 361.01 | 363.28 | 354.53 | 358.84 | 7.177 | 23,605,000 |
| 2013-05-31 | 366.21 | 370.76 | 361.00 | 361.00 | 7.220 | 16,105,000 |
| 2013-05-30 | 370.93 | 373.42 | 369.22 | 369.85 | 7.397 | 9,775,000 |
| 2013-05-29 | 368.99 | 371.48 | 366.23 | 369.79 | 7.396 | 10,095,000 |
| 2013-05-28 | 371.58 | 374.00 | 370.12 | 370.61 | 7.412 | 20,030,000 |
| 2013-05-24 | 366.64 | 369.27 | 363.55 | 368.27 | 7.365 | 13,545,000 |
| 2013-05-23 | 367.53 | 370.23 | 362.80 | 368.45 | 7.369 | 18,915,000 |
| 2013-05-22 | 377.33 | 379.15 | 369.70 | 371.05 | 7.421 | 17,450,000 |
| 2013-05-21 | 376.51 | 378.76 | 373.78 | 377.43 | 7.549 | 14,095,000 |
| 2013-05-20 | 374.80 | 379.14 | 374.46 | 376.87 | 7.537 | 15,105,000 |
| 2013-05-17 | 371.92 | 375.50 | 371.92 | 375.16 | 7.503 | 14,420,000 |
| 2013-05-16 | 374.93 | 375.76 | 370.65 | 372.08 | 7.442 | 19,225,000 |
| 2013-05-15 | 375.27 | 378.40 | 372.81 | 374.97 | 7.499 | 24,265,000 |
| 2013-05-14 | 368.00 | 376.19 | 367.99 | 375.65 | 7.513 | 24,820,000 |
| 2013-05-13 | 369.88 | 370.60 | 366.12 | 367.51 | 7.350 | 16,325,000 |
| 2013-05-10 | 366.93 | 371.27 | 366.04 | 370.01 | 7.400 | 16,325,000 |
| 2013-05-09 | 363.95 | 372.98 | 363.65 | 367.45 | 7.349 | 41,715,000 |
| 2013-05-08 | 361.81 | 366.50 | 359.09 | 366.33 | 7.327 | 26,280,000 |
| 2013-05-07 | 372.57 | 374.15 | 359.00 | 361.09 | 7.222 | 50,490,000 |
| 2013-05-06 | 367.45 | 376.27 | 367.45 | 373.98 | 7.480 | 24,845,000 |
| 2013-05-03 | 368.25 | 369.50 | 365.65 | 367.35 | 7.347 | 11,695,000 |
| 2013-05-02 | 361.68 | 369.32 | 361.62 | 365.20 | 7.304 | 18,155,000 |
| 2013-05-01 | 360.95 | 364.83 | 358.50 | 362.18 | 7.244 | 13,895,000 |
| 2013-04-30 | 365.49 | 365.51 | 360.71 | 363.19 | 7.264 | 18,685,000 |
| 2013-04-29 | 362.18 | 367.00 | 359.52 | 363.59 | 7.272 | 13,810,000 |
| 2013-04-26 | 362.01 | 364.22 | 359.46 | 361.73 | 7.235 | 16,990,000 |
| 2013-04-25 | 363.30 | 365.86 | 361.14 | 362.85 | 7.257 | 15,115,000 |
| 2013-04-24 | 358.71 | 365.65 | 358.71 | 362.79 | 7.256 | 20,960,000 |
| 2013-04-23 | 363.63 | 365.75 | 358.14 | 361.27 | 7.225 | 35,685,000 |
| 2013-04-22 | 367.00 | 372.99 | 362.66 | 362.83 | 7.257 | 49,450,000 |
| 2013-04-19 | 344.91 | 366.73 | 343.31 | 366.25 | 7.325 | 137,370,000 |
| 2013-04-18 | 341.50 | 341.50 | 328.36 | 328.36 | 6.567 | 50,645,000 |
| 2013-04-17 | 339.59 | 343.78 | 337.43 | 339.94 | 6.799 | 17,010,000 |
| 2013-04-16 | 341.03 | 343.89 | 337.67 | 342.17 | 6.843 | 22,395,000 |
| 2013-04-15 | 349.00 | 349.88 | 337.03 | 337.17 | 6.743 | 44,610,000 |
| 2013-04-12 | 329.77 | 342.00 | 327.28 | 341.91 | 6.838 | 39,120,000 |
| 2013-04-11 | 340.00 | 344.24 | 330.50 | 331.33 | 6.627 | 72,920,000 |
| 2013-04-10 | 334.18 | 350.00 | 334.18 | 343.55 | 6.871 | 47,385,000 |
| 2013-04-09 | 337.18 | 337.22 | 330.55 | 332.67 | 6.653 | 26,070,000 |
| 2013-04-08 | 327.01 | 337.92 | 326.80 | 337.50 | 6.750 | 36,510,000 |
| 2013-04-05 | 318.11 | 328.78 | 316.87 | 328.00 | 6.560 | 23,500,000 |
| 2013-04-04 | 323.63 | 326.34 | 321.86 | 323.16 | 6.463 | 20,775,000 |
| 2013-04-03 | 327.05 | 330.00 | 321.87 | 323.79 | 6.476 | 20,650,000 |
| 2013-04-02 | 321.91 | 323.60 | 321.64 | 323.09 | 6.462 | 12,040,000 |
| 2013-04-01 | 327.42 | 328.47 | 320.00 | 321.06 | 6.421 | 21,085,000 |
| 2013-03-28 | 320.17 | 325.93 | 319.02 | 325.87 | 6.517 | 19,370,000 |
| 2013-03-27 | 318.49 | 320.85 | 316.34 | 320.59 | 6.412 | 10,760,000 |
| 2013-03-26 | 318.64 | 320.29 | 316.35 | 318.50 | 6.370 | 15,690,000 |
| 2013-03-25 | 318.70 | 321.70 | 316.04 | 316.77 | 6.335 | 15,775,000 |
| 2013-03-22 | 320.28 | 320.68 | 317.44 | 318.23 | 6.365 | 14,175,000 |
| 2013-03-21 | 321.99 | 322.52 | 318.33 | 319.42 | 6.388 | 21,275,000 |
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.