Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-09-24 | 336.90 | 337.83 | 332.54 | 333.02 | 6.660 | 19,685,000 |
| 2012-09-21 | 342.37 | 342.97 | 335.52 | 336.40 | 6.728 | 32,650,000 |
| 2012-09-20 | 342.48 | 342.48 | 336.40 | 338.89 | 6.778 | 28,145,000 |
| 2012-09-19 | 343.81 | 346.05 | 341.56 | 343.25 | 6.865 | 23,530,000 |
| 2012-09-18 | 346.06 | 347.97 | 340.25 | 341.54 | 6.831 | 29,745,000 |
| 2012-09-17 | 338.00 | 351.80 | 338.00 | 346.82 | 6.936 | 55,190,000 |
| 2012-09-14 | 341.82 | 343.94 | 335.08 | 336.45 | 6.729 | 43,960,000 |
| 2012-09-13 | 334.33 | 343.89 | 334.33 | 340.80 | 6.816 | 37,035,000 |
| 2012-09-12 | 333.80 | 339.50 | 331.56 | 337.89 | 6.758 | 41,575,000 |
| 2012-09-11 | 333.56 | 340.39 | 330.01 | 332.51 | 6.650 | 58,765,000 |
| 2012-09-10 | 326.61 | 337.52 | 322.43 | 332.81 | 6.656 | 76,915,000 |
| 2012-09-07 | 303.25 | 326.49 | 303.25 | 326.35 | 6.527 | 107,185,000 |
| 2012-09-06 | 290.77 | 303.00 | 290.77 | 302.33 | 6.047 | 47,175,000 |
| 2012-09-05 | 287.49 | 292.84 | 286.54 | 288.57 | 5.771 | 30,155,000 |
| 2012-09-04 | 289.73 | 289.74 | 283.68 | 285.99 | 5.720 | 22,790,000 |
| 2012-08-31 | 291.75 | 292.82 | 286.49 | 288.64 | 5.773 | 25,505,000 |
| 2012-08-30 | 292.74 | 293.31 | 289.20 | 290.03 | 5.801 | 21,355,000 |
| 2012-08-29 | 294.89 | 296.90 | 292.39 | 293.24 | 5.865 | 16,825,000 |
| 2012-08-28 | 291.94 | 295.73 | 290.26 | 294.07 | 5.881 | 13,990,000 |
| 2012-08-27 | 294.39 | 296.82 | 292.92 | 292.95 | 5.859 | 20,235,000 |
| 2012-08-24 | 293.17 | 296.82 | 291.00 | 295.00 | 5.900 | 31,565,000 |
| 2012-08-23 | 297.30 | 298.16 | 291.93 | 291.99 | 5.840 | 26,915,000 |
| 2012-08-22 | 296.83 | 298.81 | 296.46 | 297.00 | 5.940 | 15,640,000 |
| 2012-08-21 | 299.51 | 302.00 | 296.17 | 296.97 | 5.939 | 27,860,000 |
| 2012-08-20 | 297.58 | 300.28 | 295.00 | 299.00 | 5.980 | 29,500,000 |
| 2012-08-17 | 301.50 | 302.09 | 297.50 | 299.10 | 5.982 | 36,570,000 |
| 2012-08-16 | 298.84 | 304.23 | 298.09 | 299.79 | 5.996 | 35,275,000 |
| 2012-08-15 | 296.51 | 300.00 | 293.03 | 297.98 | 5.960 | 32,540,000 |
| 2012-08-14 | 292.94 | 298.46 | 292.76 | 296.83 | 5.937 | 28,425,000 |
| 2012-08-13 | 297.35 | 297.98 | 291.77 | 292.77 | 5.855 | 18,855,000 |
| 2012-08-10 | 296.29 | 300.08 | 290.64 | 295.39 | 5.908 | 28,985,000 |
| 2012-08-09 | 298.76 | 301.75 | 296.47 | 297.20 | 5.944 | 19,330,000 |
| 2012-08-08 | 301.50 | 303.55 | 297.48 | 298.05 | 5.961 | 28,615,000 |
| 2012-08-07 | 294.46 | 307.28 | 293.25 | 304.41 | 6.088 | 48,490,000 |
| 2012-08-06 | 299.50 | 299.98 | 291.81 | 291.81 | 5.836 | 35,040,000 |
| 2012-08-03 | 288.74 | 298.67 | 288.25 | 297.65 | 5.953 | 68,540,000 |
| 2012-08-02 | 278.24 | 286.99 | 277.26 | 283.77 | 5.675 | 45,590,000 |
| 2012-08-01 | 292.87 | 293.88 | 280.41 | 280.67 | 5.613 | 38,870,000 |
| 2012-07-31 | 291.63 | 294.99 | 289.14 | 292.33 | 5.847 | 32,915,000 |
| 2012-07-30 | 296.28 | 298.79 | 290.03 | 291.13 | 5.823 | 46,315,000 |
| 2012-07-27 | 290.75 | 297.12 | 287.03 | 296.08 | 5.922 | 65,585,000 |
| 2012-07-26 | 300.00 | 302.87 | 289.64 | 289.86 | 5.797 | 57,255,000 |
| 2012-07-25 | 297.54 | 300.55 | 294.88 | 296.48 | 5.930 | 46,635,000 |
| 2012-07-24 | 302.44 | 304.78 | 292.33 | 294.31 | 5.886 | 96,275,000 |
| 2012-07-23 | 308.11 | 312.83 | 301.10 | 306.01 | 6.120 | 90,860,000 |
| 2012-07-20 | 328.45 | 335.80 | 307.20 | 316.98 | 6.340 | 489,755,000 |
| 2012-07-19 | 397.24 | 404.59 | 396.98 | 403.86 | 8.077 | 66,715,000 |
| 2012-07-18 | 396.56 | 399.44 | 393.03 | 398.06 | 7.961 | 19,085,000 |
| 2012-07-17 | 400.00 | 402.00 | 394.11 | 398.91 | 7.978 | 31,530,000 |
| 2012-07-16 | 390.44 | 398.54 | 390.44 | 394.34 | 7.887 | 28,555,000 |
| 2012-07-13 | 383.34 | 394.16 | 382.86 | 392.37 | 7.847 | 39,005,000 |
| 2012-07-12 | 378.02 | 384.77 | 377.19 | 383.53 | 7.671 | 25,610,000 |
| 2012-07-11 | 380.58 | 382.61 | 375.38 | 380.47 | 7.609 | 21,160,000 |
| 2012-07-10 | 388.59 | 391.00 | 378.17 | 379.89 | 7.598 | 32,615,000 |
| 2012-07-09 | 382.14 | 392.66 | 381.99 | 386.70 | 7.734 | 37,370,000 |
| 2012-07-06 | 378.69 | 384.50 | 378.50 | 383.49 | 7.670 | 20,890,000 |
| 2012-07-05 | 379.00 | 386.69 | 379.00 | 382.86 | 7.657 | 22,675,000 |
| 2012-07-03 | 381.90 | 382.85 | 378.04 | 380.37 | 7.607 | 15,595,000 |
| 2012-07-02 | 386.03 | 386.03 | 376.26 | 383.46 | 7.669 | 43,620,000 |
| 2012-06-29 | 382.01 | 382.93 | 373.00 | 379.95 | 7.599 | 54,955,000 |
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.