Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-04-03 | 417.58 | 422.43 | 417.58 | 422.26 | 8.445 | 24,140,000 |
| 2012-04-02 | 417.00 | 421.41 | 413.54 | 418.40 | 8.368 | 19,065,000 |
| 2012-03-30 | 424.84 | 424.84 | 418.00 | 418.00 | 8.360 | 17,420,000 |
| 2012-03-29 | 419.11 | 421.03 | 415.00 | 420.62 | 8.412 | 17,100,000 |
| 2012-03-28 | 422.24 | 424.40 | 416.72 | 420.09 | 8.402 | 18,215,000 |
| 2012-03-27 | 424.82 | 426.57 | 421.00 | 421.37 | 8.427 | 26,375,000 |
| 2012-03-26 | 417.49 | 425.58 | 417.00 | 424.70 | 8.494 | 22,230,000 |
| 2012-03-23 | 416.71 | 417.57 | 411.97 | 415.51 | 8.310 | 22,995,000 |
| 2012-03-22 | 414.45 | 418.81 | 413.53 | 418.13 | 8.363 | 23,850,000 |
| 2012-03-21 | 413.25 | 417.18 | 412.97 | 416.11 | 8.322 | 19,935,000 |
| 2012-03-20 | 411.00 | 414.45 | 409.27 | 412.87 | 8.257 | 17,925,000 |
| 2012-03-19 | 410.29 | 414.23 | 407.15 | 413.92 | 8.278 | 18,835,000 |
| 2012-03-16 | 409.77 | 410.95 | 405.53 | 410.91 | 8.218 | 26,585,000 |
| 2012-03-15 | 400.75 | 408.31 | 399.59 | 407.08 | 8.142 | 27,725,000 |
| 2012-03-14 | 400.88 | 401.52 | 397.65 | 400.00 | 8.000 | 13,580,000 |
| 2012-03-13 | 400.07 | 400.07 | 396.44 | 400.05 | 8.001 | 15,360,000 |
| 2012-03-12 | 398.98 | 401.37 | 395.66 | 397.52 | 7.950 | 18,350,000 |
| 2012-03-09 | 399.10 | 400.00 | 396.51 | 398.12 | 7.962 | 18,120,000 |
| 2012-03-08 | 393.00 | 399.56 | 392.23 | 398.18 | 7.964 | 17,290,000 |
| 2012-03-07 | 389.48 | 393.48 | 387.09 | 392.10 | 7.842 | 14,970,000 |
| 2012-03-06 | 388.40 | 389.49 | 386.44 | 387.30 | 7.746 | 26,580,000 |
| 2012-03-05 | 394.29 | 396.64 | 391.58 | 392.98 | 7.860 | 18,840,000 |
| 2012-03-02 | 393.50 | 394.79 | 391.98 | 394.39 | 7.888 | 15,150,000 |
| 2012-03-01 | 391.85 | 394.75 | 388.00 | 394.10 | 7.882 | 19,385,000 |
| 2012-02-29 | 390.90 | 392.00 | 387.34 | 390.22 | 7.804 | 17,755,000 |
| 2012-02-28 | 389.60 | 392.35 | 387.51 | 391.96 | 7.839 | 17,830,000 |
| 2012-02-27 | 385.94 | 390.41 | 385.21 | 388.89 | 7.778 | 17,230,000 |
| 2012-02-24 | 387.76 | 387.99 | 384.85 | 387.42 | 7.748 | 15,560,000 |
| 2012-02-23 | 383.65 | 387.75 | 383.50 | 386.80 | 7.736 | 16,610,000 |
| 2012-02-22 | 383.00 | 386.73 | 381.12 | 384.95 | 7.699 | 20,175,000 |
| 2012-02-21 | 382.80 | 387.00 | 380.14 | 383.58 | 7.672 | 34,370,000 |
| 2012-02-17 | 381.47 | 385.34 | 380.00 | 384.70 | 7.694 | 28,895,000 |
| 2012-02-16 | 375.25 | 383.06 | 375.00 | 382.04 | 7.641 | 25,300,000 |
| 2012-02-15 | 380.49 | 383.38 | 373.60 | 375.73 | 7.515 | 37,860,000 |
| 2012-02-14 | 377.23 | 379.45 | 375.01 | 378.94 | 7.579 | 19,485,000 |
| 2012-02-13 | 378.70 | 379.91 | 375.19 | 377.45 | 7.549 | 19,575,000 |
| 2012-02-10 | 372.93 | 376.63 | 372.46 | 376.45 | 7.529 | 15,565,000 |
| 2012-02-09 | 375.50 | 377.75 | 372.27 | 376.49 | 7.530 | 24,240,000 |
| 2012-02-08 | 374.03 | 375.25 | 370.90 | 374.02 | 7.480 | 20,435,000 |
| 2012-02-07 | 371.02 | 374.97 | 370.07 | 374.02 | 7.480 | 19,185,000 |
| 2012-02-06 | 370.00 | 374.92 | 369.51 | 371.63 | 7.433 | 26,865,000 |
| 2012-02-03 | 367.18 | 373.20 | 366.03 | 372.19 | 7.444 | 40,500,000 |
| 2012-02-02 | 366.19 | 373.37 | 358.60 | 362.82 | 7.256 | 70,675,000 |
| 2012-02-01 | 368.00 | 371.62 | 364.41 | 370.41 | 7.408 | 43,670,000 |
| 2012-01-31 | 368.39 | 369.72 | 365.52 | 367.29 | 7.346 | 17,540,000 |
| 2012-01-30 | 364.90 | 368.25 | 364.10 | 367.69 | 7.354 | 14,405,000 |
| 2012-01-27 | 364.05 | 368.36 | 362.31 | 366.76 | 7.335 | 13,965,000 |
| 2012-01-26 | 364.12 | 370.35 | 363.02 | 365.81 | 7.316 | 24,560,000 |
| 2012-01-25 | 359.89 | 364.85 | 359.00 | 363.14 | 7.263 | 24,565,000 |
| 2012-01-24 | 358.40 | 361.10 | 357.02 | 360.60 | 7.212 | 18,665,000 |
| 2012-01-23 | 356.84 | 363.32 | 356.37 | 360.46 | 7.209 | 24,030,000 |
| 2012-01-20 | 356.60 | 358.55 | 354.10 | 356.39 | 7.128 | 19,170,000 |
| 2012-01-19 | 356.71 | 359.48 | 355.54 | 358.09 | 7.162 | 16,595,000 |
| 2012-01-18 | 354.20 | 357.75 | 351.90 | 356.82 | 7.136 | 16,195,000 |
| 2012-01-17 | 356.84 | 357.75 | 353.16 | 353.38 | 7.068 | 17,565,000 |
| 2012-01-13 | 350.26 | 355.00 | 350.00 | 354.62 | 7.092 | 34,855,000 |
| 2012-01-12 | 347.61 | 348.51 | 343.80 | 347.62 | 6.952 | 19,245,000 |
| 2012-01-11 | 340.00 | 347.92 | 338.24 | 347.60 | 6.952 | 28,695,000 |
| 2012-01-10 | 343.82 | 344.34 | 336.55 | 341.12 | 6.822 | 25,175,000 |
| 2012-01-09 | 349.00 | 349.49 | 336.29 | 339.74 | 6.795 | 37,430,000 |
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.