Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2024	59.28	59.60	58.69	59.28	59.28	1.07%	5,988,207
Oct 11, 2024	58.50	59.48	58.49	58.65	58.65	0.55%	7,292,845
Oct 10, 2024	57.81	58.36	57.02	58.33	58.33	0.69%	5,154,941
Oct 9, 2024	58.09	58.40	57.54	57.93	57.93	-0.09%	8,542,933
Oct 8, 2024	57.26	58.35	57.15	57.98	57.98	2.20%	9,100,981
Oct 7, 2024	57.14	57.47	56.43	56.73	56.73	-0.67%	7,551,166
Oct 4, 2024	57.00	57.25	56.44	57.11	57.11	0.72%	6,054,338
Oct 3, 2024	57.50	57.56	56.23	56.70	56.70	-1.70%	7,004,114
Oct 2, 2024	56.75	57.81	55.94	57.68	57.68	0.89%	7,418,579
Oct 1, 2024	57.76	57.87	56.74	57.17	57.17	-0.78%	8,718,237
Sep 30, 2024	57.24	58.11	57.10	57.62	57.62	0.49%	10,334,026
Sep 27, 2024	57.99	58.13	56.89	57.34	57.34	-1.22%	9,078,319
Sep 26, 2024	58.85	59.00	57.76	58.05	58.05	-0.57%	10,296,458
Sep 25, 2024	58.00	58.45	57.63	58.38	58.38	0.72%	8,421,685
Sep 24, 2024	58.29	58.34	57.52	57.96	57.96	-0.57%	8,920,690
Sep 23, 2024	57.45	58.50	57.28	58.29	58.29	1.85%	9,305,974
Sep 20, 2024	57.68	58.18	56.99	57.23	57.23	-1.28%	14,686,601
Sep 19, 2024	58.25	58.43	57.41	57.97	57.97	1.83%	9,541,665
Sep 18, 2024	58.54	58.54	56.81	56.93	56.93	-2.68%	10,214,184
Sep 17, 2024	58.05	58.77	57.49	58.50	58.50	1.46%	10,580,474
Sep 16, 2024	56.59	57.75	56.40	57.66	57.66	2.74%	10,663,561
Sep 13, 2024	56.45	56.57	55.69	56.12	56.12	-0.41%	7,916,322
Sep 12, 2024	55.93	56.48	55.55	56.35	56.35	1.00%	9,074,516
Sep 11, 2024	54.27	55.87	53.96	55.79	55.79	2.91%	12,804,834
Sep 10, 2024	54.43	54.90	53.68	54.21	54.21	-0.15%	8,367,380
Sep 9, 2024	54.04	54.83	54.00	54.29	54.29	1.14%	9,472,461
Sep 6, 2024	53.19	54.52	53.08	53.68	53.68	1.23%	13,248,683
Sep 5, 2024	53.02	53.78	52.92	53.03	53.03	-0.58%	8,316,976
Sep 4, 2024	52.65	53.47	52.65	53.34	53.34	-0.34%	12,036,031
Sep 3, 2024	55.99	56.58	53.18	53.52	53.52	-4.56%	14,402,271
Aug 30, 2024	55.95	56.23	55.18	56.08	56.08	0.81%	12,845,604
Aug 29, 2024	56.21	56.49	55.54	55.63	55.63	-0.25%	10,702,273
Aug 28, 2024	56.57	56.98	55.23	55.77	55.77	-0.66%	13,745,770
Aug 27, 2024	54.19	56.30	54.19	56.14	56.14	2.54%	14,889,625
Aug 26, 2024	53.82	55.05	53.78	54.75	54.75	1.94%	12,213,474
Aug 23, 2024	53.81	53.95	53.10	53.71	53.71	0.49%	9,928,362
Aug 22, 2024	53.54	54.26	53.21	53.45	53.45	-0.52%	10,425,679
Aug 21, 2024	52.25	53.98	52.08	53.73	53.73	3.45%	14,558,382
Aug 20, 2024	52.65	52.92	51.80	51.94	51.94	-1.33%	12,896,011
Aug 19, 2024	52.58	52.95	51.83	52.64	52.64	0.32%	16,562,135
Aug 16, 2024	53.59	53.70	52.05	52.47	52.47	-2.78%	21,302,928
Aug 15, 2024	51.79	54.32	51.58	53.97	53.97	4.49%	28,826,675
Aug 14, 2024	52.02	52.53	51.08	51.65	51.65	-0.06%	32,423,018
Aug 13, 2024	50.79	52.11	48.00	51.68	51.68	-7.50%	108,992,843
Aug 12, 2024	55.60	56.34	55.08	55.87	55.87	0.58%	10,075,119
Aug 9, 2024	54.90	56.14	54.53	55.55	55.55	2.26%	11,569,747
Aug 8, 2024	54.00	54.89	53.74	54.32	54.32	1.29%	9,305,774
Aug 7, 2024	54.50	55.30	53.41	53.63	53.63	-0.83%	11,238,844
Aug 6, 2024	52.93	55.11	52.66	54.08	54.08	3.64%	16,405,667
Aug 5, 2024	48.25	52.74	47.98	52.18	52.18	-0.74%	14,448,563
Aug 2, 2024	52.33	52.85	51.15	52.57	52.57	-1.66%	15,098,096
Aug 1, 2024	54.29	55.07	52.83	53.46	53.46	-1.58%	14,099,579
Jul 31, 2024	53.50	54.51	52.80	54.32	54.32	3.33%	23,028,864
Jul 30, 2024	51.18	52.76	51.10	52.57	52.57	3.14%	23,648,518
Jul 29, 2024	49.91	51.29	49.59	50.97	50.97	2.29%	16,035,297
Jul 26, 2024	51.24	51.59	49.41	49.83	49.83	-1.95%	24,611,086
Jul 25, 2024	50.51	51.60	49.53	50.82	50.82	-1.85%	40,764,338
Jul 24, 2024	52.04	52.49	51.46	51.78	51.78	-1.47%	39,208,227
Jul 23, 2024	53.89	54.72	52.34	52.55	52.55	-1.89%	17,558,045
Jul 22, 2024	53.48	54.03	52.98	53.56	53.56	0.04%	13,869,050
Jul 19, 2024	53.92	54.00	52.95	53.54	53.54	0.30%	15,629,851
Jul 18, 2024	53.48	54.55	52.63	53.38	53.38	-3.45%	29,138,062
Jul 17, 2024	56.92	57.39	55.10	55.29	55.29	-4.24%	17,208,203
Jul 16, 2024	56.76	57.92	56.23	57.74	57.74	2.00%	14,404,333
Jul 15, 2024	57.75	57.80	56.48	56.61	56.61	-1.84%	15,192,390
Jul 12, 2024	57.76	58.67	57.43	57.67	57.67	0.21%	14,046,515
Jul 11, 2024	58.00	58.50	57.37	57.55	57.55	-1.29%	13,326,256
Jul 10, 2024	57.43	58.63	56.82	58.30	58.30	1.43%	20,298,377
Jul 9, 2024	59.63	60.16	57.35	57.48	57.48	-3.41%	25,175,885
Jul 8, 2024	62.46	62.66	59.04	59.51	59.51	-5.16%	24,496,574
Jul 5, 2024	61.56	62.96	61.20	62.75	62.75	1.90%	12,845,044
Jul 3, 2024	61.05	62.81	60.84	61.58	61.58	0.29%	12,651,785
Jul 2, 2024	61.54	62.32	60.46	61.40	61.40	-0.66%	18,369,205
Jul 1, 2024	62.69	62.76	60.25	61.81	61.81	-1.34%	19,650,609
Jun 28, 2024	62.03	63.77	61.57	62.65	62.65	0.38%	22,128,080
Jun 27, 2024	65.88	65.89	61.84	62.41	62.41	-5.24%	28,454,247
Jun 26, 2024	65.81	66.31	62.75	65.86	65.86	0.30%	27,266,346
Jun 25, 2024	64.33	65.80	64.28	65.66	65.66	2.80%	24,053,050
Jun 24, 2024	64.30	64.46	63.28	63.88	63.88	-0.52%	20,646,550
Jun 21, 2024	64.50	64.67	63.86	64.21	64.21	-0.12%	29,525,500
Jun 20, 2024	68.91	68.91	63.76	64.29	64.29	-6.22%	42,466,400
Jun 18, 2024	68.70	69.26	67.40	68.55	68.55	1.85%	34,734,950
Jun 17, 2024	66.53	67.68	65.90	67.31	67.31	2.87%	21,198,950
Jun 14, 2024	65.40	65.51	64.75	65.43	65.43	0.20%	13,974,950
Jun 13, 2024	63.77	65.87	63.77	65.31	65.31	2.98%	24,241,650
Jun 12, 2024	62.75	63.85	62.48	63.42	63.42	1.30%	16,997,850
Jun 11, 2024	62.33	62.67	61.64	62.60	62.60	0.01%	9,724,100
Jun 10, 2024	63.38	63.53	62.42	62.60	62.60	-1.23%	10,367,300
Jun 7, 2024	64.53	64.80	63.27	63.38	63.38	-1.33%	14,239,650
Jun 6, 2024	63.45	64.42	63.06	64.23	64.23	2.02%	12,782,300
Jun 5, 2024	61.88	63.22	61.64	62.96	62.96	2.24%	11,740,500
Jun 4, 2024	62.26	62.26	61.27	61.58	61.58	0.08%	20,615,750
Jun 3, 2024	62.78	63.04	60.59	61.53	61.53	-1.70%	16,622,700
May 31, 2024	62.52	62.59	61.19	62.59	62.59	0.76%	15,072,900
May 30, 2024	61.62	62.16	61.11	62.12	62.12	1.07%	10,749,650
May 29, 2024	62.81	62.81	61.40	61.46	61.46	-2.57%	16,872,000
May 28, 2024	63.20	63.23	62.60	63.08	63.08	0.07%	11,877,550
May 24, 2024	63.00	63.30	62.86	63.03	63.03	0.43%	9,851,550
May 23, 2024	63.20	63.31	62.61	62.77	62.77	-0.48%	10,615,350
May 22, 2024	63.52	63.64	62.82	63.07	63.07	-0.61%	9,063,850