Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-12-20 | 287.01 | 289.86 | 284.62 | 288.79 | 5.776 | 20,105,000 |
| 2012-12-19 | 293.94 | 296.87 | 287.76 | 288.89 | 5.778 | 26,660,000 |
| 2012-12-18 | 287.95 | 295.33 | 287.58 | 293.46 | 5.869 | 41,240,000 |
| 2012-12-17 | 278.40 | 287.21 | 278.12 | 286.68 | 5.734 | 33,560,000 |
| 2012-12-14 | 275.91 | 280.33 | 274.41 | 277.25 | 5.545 | 15,835,000 |
| 2012-12-13 | 275.84 | 281.00 | 274.01 | 277.65 | 5.553 | 35,715,000 |
| 2012-12-12 | 275.56 | 278.31 | 274.36 | 275.51 | 5.510 | 34,710,000 |
| 2012-12-11 | 273.63 | 277.74 | 273.01 | 274.05 | 5.481 | 26,305,000 |
| 2012-12-10 | 271.10 | 274.20 | 266.97 | 272.92 | 5.458 | 22,735,000 |
| 2012-12-07 | 268.20 | 272.98 | 267.08 | 268.61 | 5.372 | 17,135,000 |
| 2012-12-06 | 264.75 | 270.19 | 263.09 | 266.51 | 5.330 | 20,980,000 |
| 2012-12-05 | 271.20 | 271.84 | 263.97 | 264.97 | 5.299 | 28,510,000 |
| 2012-12-04 | 261.84 | 271.54 | 260.01 | 271.51 | 5.430 | 44,525,000 |
| 2012-12-03 | 265.05 | 267.00 | 261.73 | 263.75 | 5.275 | 18,785,000 |
| 2012-11-30 | 264.08 | 267.73 | 260.14 | 263.78 | 5.276 | 26,155,000 |
| 2012-11-29 | 267.60 | 268.47 | 263.82 | 266.80 | 5.336 | 23,880,000 |
| 2012-11-28 | 260.31 | 268.42 | 257.24 | 266.51 | 5.330 | 38,715,000 |
| 2012-11-27 | 270.13 | 274.10 | 261.34 | 261.59 | 5.232 | 54,520,000 |
| 2012-11-26 | 273.72 | 274.17 | 266.61 | 270.67 | 5.413 | 30,010,000 |
| 2012-11-23 | 277.18 | 278.10 | 273.77 | 274.34 | 5.487 | 10,315,000 |
| 2012-11-21 | 272.30 | 278.00 | 271.68 | 275.46 | 5.509 | 31,880,000 |
| 2012-11-20 | 270.18 | 275.26 | 266.69 | 268.46 | 5.369 | 34,960,000 |
| 2012-11-19 | 266.31 | 270.86 | 265.14 | 270.26 | 5.405 | 29,450,000 |
| 2012-11-16 | 259.15 | 264.44 | 257.86 | 262.76 | 5.255 | 33,780,000 |
| 2012-11-15 | 255.56 | 260.89 | 253.39 | 260.30 | 5.206 | 31,020,000 |
| 2012-11-14 | 263.89 | 264.72 | 255.63 | 256.54 | 5.131 | 29,505,000 |
| 2012-11-13 | 262.07 | 266.32 | 261.59 | 262.13 | 5.243 | 26,730,000 |
| 2012-11-12 | 260.85 | 264.97 | 258.85 | 263.56 | 5.271 | 30,595,000 |
| 2012-11-09 | 260.00 | 264.90 | 258.00 | 259.52 | 5.190 | 45,170,000 |
| 2012-11-08 | 273.53 | 274.61 | 260.00 | 261.36 | 5.227 | 59,090,000 |
| 2012-11-07 | 275.97 | 284.57 | 272.58 | 272.86 | 5.457 | 53,090,000 |
| 2012-11-06 | 271.25 | 281.32 | 271.25 | 279.69 | 5.594 | 64,110,000 |
| 2012-11-05 | 262.64 | 266.12 | 259.82 | 265.20 | 5.304 | 23,775,000 |
| 2012-11-02 | 264.22 | 268.27 | 261.93 | 262.32 | 5.246 | 38,475,000 |
| 2012-11-01 | 251.56 | 263.38 | 251.56 | 263.25 | 5.265 | 54,820,000 |
| 2012-10-31 | 253.50 | 255.55 | 250.09 | 254.53 | 5.091 | 37,065,000 |
| 2012-10-26 | 249.48 | 252.43 | 245.52 | 251.52 | 5.030 | 60,455,000 |
| 2012-10-25 | 245.10 | 248.69 | 243.40 | 248.01 | 4.960 | 82,670,000 |
| 2012-10-24 | 238.01 | 243.42 | 235.14 | 242.82 | 4.856 | 91,995,000 |
| 2012-10-23 | 234.45 | 243.00 | 233.82 | 236.24 | 4.725 | 90,530,000 |
| 2012-10-22 | 244.20 | 244.20 | 234.08 | 237.50 | 4.750 | 101,765,000 |
| 2012-10-19 | 251.95 | 252.86 | 239.54 | 243.00 | 4.860 | 317,455,000 |
| 2012-10-18 | 293.57 | 293.57 | 283.11 | 285.93 | 5.719 | 104,860,000 |
| 2012-10-17 | 288.30 | 292.87 | 288.30 | 290.00 | 5.800 | 33,665,000 |
| 2012-10-16 | 295.14 | 296.31 | 290.05 | 291.90 | 5.838 | 36,945,000 |
| 2012-10-15 | 289.00 | 297.00 | 286.45 | 295.14 | 5.903 | 50,070,000 |
| 2012-10-12 | 285.72 | 291.50 | 285.41 | 290.47 | 5.809 | 46,365,000 |
| 2012-10-11 | 283.15 | 290.33 | 280.75 | 286.36 | 5.727 | 59,845,000 |
| 2012-10-10 | 288.43 | 292.15 | 284.16 | 286.62 | 5.732 | 35,865,000 |
| 2012-10-09 | 284.94 | 289.90 | 280.57 | 286.74 | 5.735 | 55,345,000 |
| 2012-10-08 | 281.62 | 291.81 | 279.64 | 286.56 | 5.731 | 65,600,000 |
| 2012-10-05 | 294.83 | 295.99 | 278.01 | 280.93 | 5.619 | 120,910,000 |
| 2012-10-04 | 302.40 | 302.40 | 293.73 | 294.01 | 5.880 | 54,160,000 |
| 2012-10-03 | 302.38 | 305.00 | 298.01 | 300.67 | 6.013 | 47,080,000 |
| 2012-10-02 | 319.87 | 319.87 | 290.15 | 302.96 | 6.059 | 169,640,000 |
| 2012-10-01 | 319.58 | 322.92 | 314.57 | 316.13 | 6.323 | 26,125,000 |
| 2012-09-28 | 319.46 | 320.86 | 312.23 | 317.54 | 6.351 | 33,685,000 |
| 2012-09-27 | 319.25 | 323.80 | 315.53 | 320.31 | 6.406 | 34,575,000 |
| 2012-09-26 | 321.69 | 321.69 | 312.71 | 318.81 | 6.376 | 45,835,000 |
| 2012-09-25 | 335.71 | 336.89 | 322.55 | 323.47 | 6.469 | 39,390,000 |
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.