Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-03-20 | 319.75 | 323.70 | 318.25 | 322.42 | 6.448 | 14,945,000 |
| 2013-03-19 | 320.10 | 324.53 | 315.50 | 317.23 | 6.345 | 20,415,000 |
| 2013-03-18 | 317.36 | 321.85 | 317.25 | 320.15 | 6.403 | 9,240,000 |
| 2013-03-15 | 320.95 | 323.98 | 318.54 | 321.35 | 6.427 | 15,550,000 |
| 2013-03-14 | 321.61 | 324.21 | 319.53 | 322.66 | 6.453 | 14,935,000 |
| 2013-03-13 | 319.41 | 322.38 | 319.33 | 322.38 | 6.448 | 17,925,000 |
| 2013-03-12 | 322.42 | 323.98 | 317.00 | 318.45 | 6.369 | 15,320,000 |
| 2013-03-11 | 320.08 | 327.12 | 319.39 | 322.42 | 6.448 | 18,190,000 |
| 2013-03-08 | 328.27 | 328.88 | 320.63 | 321.84 | 6.437 | 23,890,000 |
| 2013-03-07 | 331.38 | 331.38 | 325.08 | 327.50 | 6.550 | 16,530,000 |
| 2013-03-06 | 331.38 | 334.89 | 328.10 | 329.00 | 6.580 | 17,075,000 |
| 2013-03-05 | 323.30 | 332.49 | 322.50 | 329.24 | 6.585 | 26,015,000 |
| 2013-03-04 | 318.68 | 322.43 | 317.55 | 321.76 | 6.435 | 15,365,000 |
| 2013-03-01 | 316.75 | 319.82 | 314.50 | 319.74 | 6.395 | 15,040,000 |
| 2013-02-28 | 315.29 | 319.88 | 313.60 | 316.79 | 6.336 | 15,320,000 |
| 2013-02-27 | 312.48 | 318.71 | 311.96 | 316.21 | 6.324 | 16,530,000 |
| 2013-02-26 | 312.72 | 316.66 | 309.02 | 311.81 | 6.236 | 20,760,000 |
| 2013-02-25 | 316.51 | 318.32 | 311.18 | 311.21 | 6.224 | 25,640,000 |
| 2013-02-22 | 310.77 | 315.71 | 310.50 | 315.51 | 6.310 | 30,015,000 |
| 2013-02-21 | 307.17 | 313.73 | 307.17 | 308.13 | 6.163 | 31,960,000 |
| 2013-02-20 | 312.81 | 315.09 | 308.00 | 309.49 | 6.190 | 29,410,000 |
| 2013-02-19 | 314.40 | 317.58 | 311.32 | 313.05 | 6.261 | 26,530,000 |
| 2013-02-15 | 319.03 | 319.03 | 310.78 | 314.19 | 6.284 | 33,915,000 |
| 2013-02-14 | 316.28 | 319.08 | 314.44 | 317.72 | 6.354 | 24,195,000 |
| 2013-02-13 | 321.63 | 322.48 | 316.16 | 317.01 | 6.340 | 30,285,000 |
| 2013-02-12 | 322.39 | 326.99 | 322.05 | 322.51 | 6.450 | 17,680,000 |
| 2013-02-11 | 320.97 | 325.64 | 320.11 | 323.56 | 6.471 | 22,665,000 |
| 2013-02-08 | 316.77 | 321.49 | 316.73 | 320.72 | 6.414 | 20,165,000 |
| 2013-02-07 | 321.46 | 322.79 | 314.44 | 318.45 | 6.369 | 39,670,000 |
| 2013-02-06 | 305.00 | 324.72 | 304.00 | 322.46 | 6.449 | 96,930,000 |
| 2013-02-05 | 309.47 | 311.80 | 303.50 | 305.01 | 6.100 | 64,020,000 |
| 2013-02-04 | 311.07 | 313.54 | 309.55 | 310.19 | 6.204 | 31,425,000 |
| 2013-02-01 | 308.50 | 313.92 | 308.10 | 312.71 | 6.254 | 26,795,000 |
| 2013-01-31 | 307.78 | 309.00 | 302.50 | 307.01 | 6.140 | 22,415,000 |
| 2013-01-30 | 311.06 | 311.78 | 307.18 | 308.36 | 6.167 | 19,075,000 |
| 2013-01-29 | 312.60 | 312.97 | 307.27 | 310.01 | 6.200 | 20,305,000 |
| 2013-01-28 | 309.50 | 314.99 | 307.61 | 311.69 | 6.234 | 34,015,000 |
| 2013-01-25 | 299.98 | 305.99 | 298.95 | 303.48 | 6.070 | 39,895,000 |
| 2013-01-24 | 293.49 | 300.50 | 292.87 | 299.62 | 5.992 | 19,490,000 |
| 2013-01-23 | 292.79 | 297.12 | 291.04 | 293.74 | 5.875 | 19,920,000 |
| 2013-01-22 | 294.59 | 296.53 | 290.65 | 294.23 | 5.885 | 36,005,000 |
| 2013-01-18 | 290.48 | 296.34 | 290.01 | 295.02 | 5.900 | 39,285,000 |
| 2013-01-17 | 281.68 | 293.82 | 281.68 | 290.33 | 5.807 | 96,525,000 |
| 2013-01-16 | 267.14 | 283.37 | 266.02 | 280.94 | 5.619 | 151,440,000 |
| 2013-01-15 | 292.20 | 298.80 | 290.61 | 297.32 | 5.946 | 10,965,000 |
| 2013-01-14 | 299.97 | 301.99 | 294.53 | 295.97 | 5.919 | 14,430,000 |
| 2013-01-11 | 298.96 | 302.19 | 296.00 | 300.00 | 6.000 | 23,565,000 |
| 2013-01-10 | 296.00 | 298.41 | 291.70 | 298.41 | 5.968 | 21,905,000 |
| 2013-01-09 | 298.45 | 299.57 | 292.18 | 294.03 | 5.881 | 22,120,000 |
| 2013-01-08 | 300.35 | 301.50 | 295.43 | 297.76 | 5.955 | 18,445,000 |
| 2013-01-07 | 299.96 | 301.00 | 295.35 | 299.59 | 5.992 | 19,295,000 |
| 2013-01-04 | 301.44 | 304.28 | 300.13 | 300.18 | 6.004 | 18,405,000 |
| 2013-01-03 | 297.00 | 305.08 | 295.13 | 300.95 | 6.019 | 23,650,000 |
| 2013-01-02 | 304.26 | 306.73 | 298.31 | 301.06 | 6.021 | 24,570,000 |
| 2012-12-31 | 289.51 | 298.20 | 289.31 | 297.46 | 5.949 | 24,985,000 |
| 2012-12-28 | 293.02 | 294.88 | 289.46 | 290.53 | 5.811 | 22,525,000 |
| 2012-12-27 | 289.63 | 296.27 | 289.63 | 295.32 | 5.906 | 27,325,000 |
| 2012-12-26 | 294.08 | 294.98 | 287.24 | 289.03 | 5.781 | 20,750,000 |
| 2012-12-24 | 292.03 | 294.99 | 290.22 | 294.08 | 5.882 | 11,620,000 |
| 2012-12-21 | 285.64 | 293.18 | 280.55 | 292.52 | 5.850 | 39,185,000 |
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.